The Toro Company (TTC)
NYSE: TTC · Real-Time Price · USD
75.80
+3.47 (4.80%)
At close: May 12, 2025, 4:00 PM
75.80
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
The Toro Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 74.37 | 76.18 | 74.37 | 75.80 | 75.80 | 4.80% | 776,934 |
| May 9, 2025 | 71.98 | 72.45 | 71.66 | 72.33 | 72.33 | 0.75% | 702,002 |
| May 8, 2025 | 70.35 | 72.22 | 70.03 | 71.79 | 71.79 | 3.41% | 1,127,112 |
| May 7, 2025 | 70.23 | 70.24 | 68.90 | 69.42 | 69.42 | -0.81% | 1,022,585 |
| May 6, 2025 | 70.43 | 70.82 | 69.71 | 69.99 | 69.99 | -1.41% | 484,508 |
| May 5, 2025 | 70.12 | 71.57 | 69.74 | 70.99 | 70.99 | 0.45% | 694,554 |
| May 2, 2025 | 70.01 | 70.82 | 69.36 | 70.67 | 70.67 | 2.09% | 749,590 |
| May 1, 2025 | 68.70 | 69.82 | 68.07 | 69.22 | 69.22 | 1.38% | 622,660 |
| Apr 30, 2025 | 67.88 | 68.40 | 66.99 | 68.28 | 68.28 | -0.38% | 926,798 |
| Apr 29, 2025 | 68.50 | 69.04 | 68.13 | 68.54 | 68.54 | -0.29% | 856,047 |
| Apr 28, 2025 | 67.98 | 68.96 | 67.58 | 68.74 | 68.74 | 1.04% | 943,690 |
| Apr 25, 2025 | 68.43 | 69.03 | 67.83 | 68.03 | 68.03 | -1.25% | 322,512 |
| Apr 24, 2025 | 67.21 | 68.93 | 66.87 | 68.89 | 68.89 | 2.50% | 596,194 |
| Apr 23, 2025 | 68.55 | 69.88 | 66.93 | 67.21 | 67.21 | 0.51% | 595,498 |
| Apr 22, 2025 | 66.50 | 67.15 | 65.34 | 66.87 | 66.87 | 1.56% | 1,153,345 |
| Apr 21, 2025 | 66.00 | 66.89 | 65.28 | 65.84 | 65.84 | -1.94% | 879,484 |
| Apr 17, 2025 | 66.39 | 67.41 | 66.35 | 67.14 | 67.14 | 0.96% | 668,017 |
| Apr 16, 2025 | 67.00 | 67.41 | 65.61 | 66.50 | 66.50 | -1.42% | 874,118 |
| Apr 15, 2025 | 68.03 | 68.43 | 66.90 | 67.46 | 67.46 | -1.29% | 786,581 |
| Apr 14, 2025 | 68.53 | 68.89 | 67.44 | 68.34 | 68.34 | 0.50% | 998,295 |
| Apr 11, 2025 | 66.53 | 68.49 | 65.33 | 68.00 | 68.00 | 2.07% | 875,135 |
| Apr 10, 2025 | 67.50 | 67.58 | 64.53 | 66.62 | 66.62 | -3.37% | 1,038,508 |
| Apr 9, 2025 | 62.63 | 69.46 | 62.49 | 68.94 | 68.94 | 8.55% | 1,589,441 |
| Apr 8, 2025 | 65.91 | 66.10 | 62.34 | 63.51 | 63.51 | -1.27% | 1,473,811 |
| Apr 7, 2025 | 64.08 | 66.87 | 62.73 | 64.33 | 64.33 | -2.13% | 1,351,999 |
| Apr 4, 2025 | 66.15 | 66.48 | 63.71 | 65.73 | 65.73 | -2.94% | 1,467,945 |
| Apr 3, 2025 | 71.25 | 71.91 | 67.68 | 67.72 | 67.72 | -8.30% | 955,289 |
| Apr 2, 2025 | 71.95 | 73.92 | 71.87 | 73.85 | 73.85 | 1.76% | 702,427 |
| Apr 1, 2025 | 72.61 | 74.12 | 71.74 | 72.57 | 72.57 | -0.25% | 1,431,315 |
| Mar 31, 2025 | 72.91 | 73.88 | 72.40 | 72.75 | 72.75 | -0.72% | 1,147,298 |
| Mar 28, 2025 | 74.10 | 74.58 | 73.22 | 73.28 | 72.90 | -2.10% | 821,669 |
| Mar 27, 2025 | 75.07 | 75.12 | 74.26 | 74.85 | 74.46 | -0.05% | 807,740 |
| Mar 26, 2025 | 74.61 | 75.72 | 74.46 | 74.89 | 74.50 | 0.69% | 854,429 |
| Mar 25, 2025 | 74.41 | 75.02 | 73.76 | 74.38 | 73.99 | -0.04% | 1,239,045 |
| Mar 24, 2025 | 73.68 | 74.60 | 73.36 | 74.41 | 74.02 | 1.93% | 966,053 |
| Mar 21, 2025 | 72.32 | 73.28 | 71.82 | 73.00 | 72.62 | -0.08% | 1,815,682 |
| Mar 20, 2025 | 71.51 | 73.34 | 71.23 | 73.06 | 72.68 | 1.08% | 1,189,056 |
| Mar 19, 2025 | 73.04 | 73.70 | 71.50 | 72.28 | 71.90 | -0.70% | 970,900 |
| Mar 18, 2025 | 72.86 | 73.74 | 72.58 | 72.79 | 72.41 | -0.59% | 778,299 |
| Mar 17, 2025 | 72.79 | 73.76 | 72.37 | 73.22 | 72.84 | 0.11% | 1,037,944 |
| Mar 14, 2025 | 72.20 | 73.39 | 72.01 | 73.14 | 72.76 | 1.78% | 941,248 |
| Mar 13, 2025 | 72.65 | 74.02 | 71.75 | 71.86 | 71.49 | -1.90% | 801,945 |
| Mar 12, 2025 | 75.89 | 75.89 | 73.07 | 73.25 | 72.87 | -2.86% | 998,236 |
| Mar 11, 2025 | 76.53 | 77.39 | 74.91 | 75.41 | 75.02 | -2.37% | 1,693,055 |
| Mar 10, 2025 | 73.12 | 77.57 | 73.12 | 77.24 | 76.84 | 5.45% | 2,179,282 |
| Mar 7, 2025 | 73.35 | 74.07 | 72.65 | 73.25 | 72.87 | -1.27% | 2,111,966 |
| Mar 6, 2025 | 77.00 | 77.50 | 72.18 | 74.19 | 73.80 | -4.90% | 2,345,362 |
| Mar 5, 2025 | 75.70 | 78.34 | 75.08 | 78.01 | 77.61 | 3.45% | 1,978,613 |
| Mar 4, 2025 | 76.22 | 76.45 | 74.51 | 75.41 | 75.02 | -2.60% | 1,699,238 |
| Mar 3, 2025 | 80.21 | 80.68 | 77.00 | 77.42 | 77.02 | -3.48% | 1,292,146 |