NYSE - Delayed Quote USD

The Toro Company (TTC)

Compare

83.40

+0.89

+(1.08%)

At close: January 17 at 4:00:02 PM EST

83.40

0.00

(0.00%)

After hours: January 17 at 6:02:33 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	83.33	83.71	82.36	83.40	83.40	546,700
Jan 16, 2025	82.32	82.63	81.39	82.51	82.51	544,800
Jan 15, 2025	83.53	83.70	82.20	82.21	82.21	680,200
Jan 14, 2025	80.59	82.28	80.17	82.27	82.27	913,000
Jan 13, 2025	77.00	80.21	76.95	80.17	80.17	876,100
Jan 10, 2025	78.10	78.67	77.14	77.40	77.40	979,900
Jan 8, 2025	78.22	79.32	77.31	79.25	79.25	729,800
Jan 7, 2025	80.00	80.83	77.99	78.36	78.36	842,300
Jan 6, 2025	80.36	81.71	79.94	80.05	80.05	743,400
Jan 3, 2025	79.34	80.35	78.63	80.13	80.13	649,200
Jan 2, 2025	80.62	81.07	79.07	79.07	79.07	736,800
Dec 31, 2024	80.59	81.28	79.97	80.10	80.10	469,900
Dec 30, 2024	80.62	80.62	79.70	80.17	80.17	635,600
Dec 27, 2024	80.95	82.10	80.40	81.03	81.03	697,800
Dec 26, 2024	80.88	81.73	80.64	81.65	81.65	717,200
Dec 24, 2024	79.77	81.09	79.43	80.85	80.85	336,800
Dec 23, 2024	0.38 Dividend
Dec 23, 2024	81.08	81.36	78.83	80.21	80.21	911,200
Dec 20, 2024	80.91	82.58	80.91	81.48	81.10	2,236,300
Dec 19, 2024	81.96	83.13	80.60	81.09	80.71	1,506,900
Dec 18, 2024	80.70	85.10	80.50	81.44	81.06	2,414,800
Dec 17, 2024	85.93	86.75	85.10	85.31	84.91	1,151,900
Dec 16, 2024	86.92	88.10	86.36	86.36	85.96	1,010,100
Dec 13, 2024	87.45	88.33	87.11	88.32	87.91	890,600
Dec 12, 2024	88.25	88.98	87.39	87.73	87.32	562,200
Dec 11, 2024	88.85	89.50	88.08	88.44	88.03	1,166,100
Dec 10, 2024	87.68	87.99	85.86	87.46	87.05	658,500
Dec 9, 2024	86.91	88.41	86.86	87.68	87.27	614,100
Dec 6, 2024	86.87	86.89	85.85	86.19	85.79	516,300
Dec 5, 2024	87.07	87.24	85.61	86.09	85.69	768,600
Dec 4, 2024	85.86	86.78	85.63	86.63	86.23	418,900
Dec 3, 2024	86.42	86.50	84.35	86.35	85.95	551,700
Dec 2, 2024	87.08	87.43	85.89	86.50	86.10	682,400
Nov 29, 2024	86.63	87.66	86.31	87.08	86.67	330,100
Nov 27, 2024	86.40	88.02	86.23	86.88	86.47	471,900
Nov 26, 2024	86.43	86.68	85.56	86.18	85.78	453,700
Nov 25, 2024	85.93	87.88	85.80	87.26	86.85	875,500
Nov 22, 2024	84.11	85.53	84.11	85.11	84.71	492,800
Nov 21, 2024	81.90	83.96	81.69	83.81	83.42	459,800
Nov 20, 2024	80.99	81.99	80.72	81.87	81.49	466,800
Nov 19, 2024	81.12	81.75	80.57	80.82	80.44	455,600
Nov 18, 2024	81.00	82.14	80.80	81.82	81.44	462,200
Nov 15, 2024	82.03	82.03	80.73	80.96	80.58	526,500
Nov 14, 2024	82.97	83.41	81.70	82.10	81.72	527,100
Nov 13, 2024	83.76	84.17	82.40	82.70	82.31	834,400
Nov 12, 2024	85.78	86.18	83.92	83.96	83.57	1,041,400
Nov 11, 2024	85.33	87.13	85.05	86.70	86.30	530,700
Nov 8, 2024	86.32	86.64	84.75	84.81	84.41	506,500
Nov 7, 2024	84.92	87.08	84.92	86.42	86.02	636,700
Nov 6, 2024	86.95	88.15	84.63	84.85	84.45	920,800
Nov 5, 2024	80.36	83.36	80.01	83.24	82.85	628,000
Nov 4, 2024	81.35	81.95	80.46	80.68	80.30	882,800
Nov 1, 2024	80.74	81.64	80.19	81.50	81.12	605,700
Oct 31, 2024	80.81	81.32	80.12	80.48	80.10	663,700
Oct 30, 2024	80.67	81.82	80.42	80.97	80.59	625,400
Oct 29, 2024	81.02	81.16	80.03	81.06	80.68	464,800
Oct 28, 2024	81.90	82.82	81.31	81.69	81.31	619,800
Oct 25, 2024	82.37	82.93	81.62	81.70	81.32	636,800
Oct 24, 2024	81.87	82.52	81.39	82.09	81.71	606,300
Oct 23, 2024	81.69	82.43	81.23	81.88	81.50	686,800
Oct 22, 2024	82.28	82.33	81.23	81.62	81.24	518,900
Oct 21, 2024	83.65	83.77	82.50	82.60	82.21	553,600
Oct 18, 2024	84.51	84.56	83.72	83.89	83.50	639,000
Oct 17, 2024	84.28	84.50	83.40	84.06	83.67	823,400
Oct 16, 2024	84.35	85.21	84.35	84.75	84.35	565,400
Oct 15, 2024	82.93	85.06	82.85	83.86	83.47	934,600
Oct 14, 2024	83.44	83.65	82.95	83.26	82.87	675,600
Oct 11, 2024	82.21	83.58	82.08	83.57	83.18	1,021,000
Oct 10, 2024	83.30	83.78	81.58	82.27	81.89	858,400
Oct 9, 2024	84.74	85.45	83.87	84.11	83.72	962,100
Oct 8, 2024	83.20	85.81	82.55	84.47	84.08	1,062,900
Oct 7, 2024	83.54	83.93	83.05	83.51	83.12	849,500
Oct 4, 2024	87.54	87.56	83.72	83.98	83.59	1,081,700
Oct 3, 2024	86.74	87.35	85.25	87.09	86.68	1,368,000
Oct 2, 2024	85.95	87.10	85.95	87.03	86.62	1,151,300
Oct 1, 2024	86.73	86.73	85.63	86.05	85.65	1,203,200
Sep 30, 2024	0.36 Dividend
Sep 30, 2024	86.45	86.93	85.90	86.73	86.33	997,700
Sep 27, 2024	87.43	88.20	86.54	86.65	85.89	757,600
Sep 26, 2024	86.88	87.50	86.21	86.63	85.87	635,100
Sep 25, 2024	86.19	86.67	85.35	85.90	85.14	642,800
Sep 24, 2024	86.09	87.38	85.65	86.60	85.84	461,600
Sep 23, 2024	84.99	86.14	84.63	85.80	85.05	527,400
Sep 20, 2024	85.09	85.09	84.15	84.90	84.15	1,693,900
Sep 19, 2024	86.20	86.57	84.97	85.50	84.75	1,695,800
Sep 18, 2024	86.60	87.50	85.22	85.38	84.63	809,000
Sep 17, 2024	85.22	86.63	85.13	86.36	85.60	650,200
Sep 16, 2024	83.97	84.94	83.74	84.71	83.96	887,100
Sep 13, 2024	83.25	84.33	82.87	83.65	82.91	1,068,100
Sep 12, 2024	82.17	83.03	81.73	82.96	82.23	574,600
Sep 11, 2024	82.37	83.15	81.06	82.22	81.50	859,400
Sep 10, 2024	82.56	83.16	82.28	82.78	82.05	724,800
Sep 9, 2024	81.91	83.08	81.60	82.64	81.91	948,000
Sep 6, 2024	82.36	85.32	81.93	82.04	81.32	1,762,500
Sep 5, 2024	78.37	83.99	78.37	81.82	81.10	3,750,800
Sep 4, 2024	91.44	92.81	90.84	91.00	90.20	1,094,700
Sep 3, 2024	92.92	93.00	91.15	91.66	90.85	1,029,400
Aug 30, 2024	92.27	92.79	91.41	92.60	91.79	1,633,100
Aug 29, 2024	91.64	92.85	90.70	91.93	91.12	464,600
Aug 28, 2024	90.50	91.25	90.26	90.98	90.18	610,500
Aug 27, 2024	90.14	90.62	89.38	90.60	89.80	587,100
Aug 26, 2024	90.91	91.55	90.35	90.39	89.59	558,600
Aug 23, 2024	90.39	91.64	90.13	90.95	90.15	428,300
Aug 22, 2024	90.83	91.51	89.88	90.12	89.33	441,000
Aug 21, 2024	90.00	90.79	89.51	90.77	89.97	631,100
Aug 20, 2024	89.68	90.03	89.27	89.49	88.70	504,600
Aug 19, 2024	89.99	90.52	88.33	89.49	88.70	495,600
Aug 16, 2024	88.77	90.16	88.26	89.64	88.85	801,500
Aug 15, 2024	89.79	90.75	88.93	89.00	88.22	692,700
Aug 14, 2024	88.55	89.21	87.88	88.34	87.56	682,000
Aug 13, 2024	87.60	88.38	86.80	88.21	87.43	629,000
Aug 12, 2024	88.19	88.34	87.27	87.38	86.61	434,600
Aug 9, 2024	89.73	89.73	87.52	88.09	87.31	587,500
Aug 8, 2024	89.00	89.82	88.24	89.63	88.84	588,800
Aug 7, 2024	90.69	91.38	88.27	88.30	87.52	707,600
Aug 6, 2024	91.15	91.59	89.66	90.21	89.42	555,800
Aug 5, 2024	88.14	92.23	86.46	91.23	90.43	782,200
Aug 2, 2024	91.48	92.02	90.23	90.91	90.11	800,300
Aug 1, 2024	95.63	96.25	91.92	93.17	92.35	955,600
Jul 31, 2024	96.25	96.88	95.16	95.73	94.89	1,190,100
Jul 30, 2024	96.84	97.36	95.54	95.90	95.06	856,700
Jul 29, 2024	96.58	97.91	96.24	96.84	95.99	845,500
Jul 26, 2024	96.80	98.61	96.49	96.76	95.91	1,055,500
Jul 25, 2024	94.82	97.80	94.82	96.00	95.16	553,700
Jul 24, 2024	95.52	95.89	94.30	95.47	94.63	682,200
Jul 23, 2024	96.22	96.74	95.09	95.88	95.04	368,500
Jul 22, 2024	97.49	98.17	95.31	96.56	95.71	594,900
Jul 19, 2024	98.22	98.44	96.58	97.35	96.49	556,800
Jul 18, 2024	99.18	100.93	98.19	98.22	97.36	1,076,800
Jul 17, 2024	96.68	99.83	96.68	99.44	98.57	1,393,400
Jul 16, 2024	95.39	98.71	94.74	98.23	97.37	1,020,000
Jul 15, 2024	92.61	95.31	92.42	94.91	94.07	977,200
Jul 12, 2024	92.56	93.52	91.78	92.21	91.40	1,339,400
Jul 11, 2024	89.66	91.67	88.88	91.17	90.37	838,200
Jul 10, 2024	87.71	88.81	87.31	88.25	87.47	841,800
Jul 9, 2024	89.39	89.39	87.28	87.81	87.04	807,400
Jul 8, 2024	88.70	90.07	88.32	89.82	89.03	766,300
Jul 5, 2024	90.00	90.00	87.46	88.17	87.39	1,086,400
Jul 3, 2024	90.88	91.47	89.81	90.02	89.23	435,500
Jul 2, 2024	91.43	92.35	90.76	90.88	90.08	679,700
Jul 1, 2024	93.15	93.52	90.93	91.33	90.53	883,100
Jun 28, 2024	92.56	93.81	91.96	93.51	92.69	3,352,700
Jun 27, 2024	91.44	92.89	91.01	92.19	91.38	878,600
Jun 26, 2024	90.36	91.74	89.12	91.44	90.64	937,500
Jun 25, 2024	94.00	94.45	90.17	90.71	89.91	1,194,700
Jun 24, 2024	95.77	96.49	94.66	94.98	94.14	1,414,500
Jun 21, 2024	95.19	96.11	94.62	95.52	94.68	1,624,700
Jun 20, 2024	97.38	98.13	95.74	95.75	94.91	826,200
Jun 18, 2024	0.36 Dividend
Jun 18, 2024	96.10	97.85	96.10	97.61	96.75	672,700
Jun 17, 2024	96.48	97.35	96.04	96.56	95.35	1,206,400
Jun 14, 2024	94.70	98.13	94.59	96.61	95.40	1,464,500
Jun 13, 2024	94.46	95.90	93.08	95.30	94.11	1,931,100
Jun 12, 2024	96.82	97.06	94.49	94.83	93.65	1,523,600
Jun 11, 2024	96.46	96.91	95.29	95.43	94.24	1,355,300
Jun 10, 2024	95.09	96.90	94.61	96.51	95.30	1,460,600
Jun 7, 2024	91.06	96.31	90.51	95.98	94.78	2,575,200
Jun 6, 2024	87.50	91.14	84.62	91.11	89.97	3,415,200
Jun 5, 2024	79.69	79.79	78.08	79.64	78.64	1,529,300
Jun 4, 2024	80.13	80.51	78.54	79.31	78.32	1,255,600
Jun 3, 2024	80.70	81.44	79.51	80.29	79.29	796,100
May 31, 2024	78.71	80.31	78.47	80.19	79.19	1,639,200
May 30, 2024	78.24	79.00	77.15	78.46	77.48	1,707,800
May 29, 2024	78.84	79.11	77.48	78.80	77.82	1,990,600
May 28, 2024	83.14	83.23	79.36	79.39	78.40	1,676,200
May 24, 2024	83.68	83.75	82.58	83.23	82.19	1,310,200
May 23, 2024	86.09	86.33	82.51	83.11	82.07	1,114,400
May 22, 2024	86.01	87.05	85.53	86.26	85.18	932,100
May 21, 2024	89.73	89.73	85.87	86.23	85.15	2,185,000
May 20, 2024	88.69	90.04	88.24	90.00	88.88	1,368,900
May 17, 2024	88.45	89.05	87.93	88.24	87.14	308,000
May 16, 2024	91.55	92.27	88.70	88.76	87.65	677,500
May 15, 2024	91.00	92.23	90.92	92.03	90.88	819,800
May 14, 2024	89.03	90.65	87.85	90.48	89.35	1,123,700
May 13, 2024	88.01	88.45	86.84	88.10	87.00	834,600
May 10, 2024	89.24	89.39	87.20	87.42	86.33	985,800
May 9, 2024	87.21	88.92	86.85	88.72	87.61	823,600
May 8, 2024	88.66	88.73	86.66	87.00	85.91	590,600
May 7, 2024	89.14	90.02	88.36	89.08	87.97	702,400
May 6, 2024	88.99	90.17	88.81	88.91	87.80	645,400
May 3, 2024	88.67	89.19	87.40	88.31	87.21	386,000
May 2, 2024	87.70	87.94	86.24	87.74	86.64	433,300
May 1, 2024	87.53	88.25	86.72	87.23	86.14	552,200
Apr 30, 2024	87.04	88.07	86.63	87.59	86.50	1,248,900
Apr 29, 2024	87.59	88.43	87.53	87.89	86.79	416,200
Apr 26, 2024	86.70	87.86	86.40	87.50	86.41	419,600
Apr 25, 2024	86.23	87.64	85.44	86.72	85.64	580,200
Apr 24, 2024	86.75	87.25	85.44	87.20	86.11	1,607,500
Apr 23, 2024	86.18	86.89	85.42	86.66	85.58	879,800
Apr 22, 2024	85.13	86.79	84.40	86.28	85.20	666,200
Apr 19, 2024	84.42	85.59	84.27	85.11	84.05	715,900
Apr 18, 2024	84.66	84.94	84.04	84.51	83.45	377,000
Apr 17, 2024	86.30	86.49	83.94	84.28	83.23	828,500
Apr 16, 2024	85.47	86.33	85.01	85.79	84.72	779,100
Apr 15, 2024	86.38	87.11	85.24	85.59	84.52	809,500
Apr 12, 2024	86.43	86.80	85.16	85.77	84.70	778,300
Apr 11, 2024	85.81	87.34	85.50	87.05	85.96	917,800
Apr 10, 2024	86.38	86.94	85.86	85.86	84.79	673,300
Apr 9, 2024	86.95	88.34	86.44	88.16	87.06	540,000
Apr 8, 2024	86.88	87.56	86.41	87.01	85.92	290,300
Apr 5, 2024	87.37	87.79	86.58	86.81	85.73	360,600
Apr 4, 2024	87.72	88.42	86.66	87.22	86.13	444,200
Apr 3, 2024	86.34	87.49	86.34	87.02	85.93	530,700
Apr 2, 2024	88.41	88.88	85.95	86.83	85.75	717,200
Apr 1, 2024	91.18	91.18	88.75	88.77	87.66	441,300
Mar 28, 2024	0.36 Dividend
Mar 28, 2024	90.15	91.98	89.47	91.63	90.49	630,700
Mar 27, 2024	89.62	90.49	89.62	90.10	88.62	606,100
Mar 26, 2024	90.96	91.48	89.04	89.19	87.72	686,700
Mar 25, 2024	90.51	91.04	90.00	90.85	89.36	366,100
Mar 22, 2024	91.44	91.51	90.17	90.44	88.95	461,000
Mar 21, 2024	89.66	91.09	89.03	91.02	89.52	476,400
Mar 20, 2024	89.85	90.27	88.41	89.34	87.87	668,800
Mar 19, 2024	88.57	90.11	87.66	89.86	88.38	488,900
Mar 18, 2024	89.66	90.58	88.90	88.93	87.47	588,800
Mar 15, 2024	88.14	90.30	88.14	89.71	88.24	1,637,000
Mar 14, 2024	89.68	90.01	87.78	88.40	86.95	664,300
Mar 13, 2024	88.60	90.24	88.08	89.62	88.15	622,400
Mar 12, 2024	88.75	88.84	87.72	88.20	86.75	715,800
Mar 11, 2024	89.31	89.51	87.73	88.69	87.23	852,800
Mar 8, 2024	88.85	89.55	87.24	89.23	87.76	930,500
Mar 7, 2024	90.59	94.82	86.82	88.54	87.08	1,657,700
Mar 6, 2024	93.03	94.03	92.39	93.73	92.19	843,400
Mar 5, 2024	93.95	94.84	92.64	92.78	91.25	685,400
Mar 4, 2024	92.72	94.88	92.51	94.45	92.90	964,900
Mar 1, 2024	92.04	92.35	90.39	92.05	90.54	505,700
Feb 29, 2024	93.93	94.56	92.27	92.31	90.79	1,021,100
Feb 28, 2024	91.47	93.66	91.07	93.51	91.97	754,900
Feb 27, 2024	93.04	93.16	91.51	91.96	90.45	439,800
Feb 26, 2024	92.86	93.86	92.32	92.70	91.18	633,500
Feb 23, 2024	93.36	94.06	92.61	93.21	91.68	873,800
Feb 22, 2024	93.34	93.65	92.39	93.08	91.55	479,800
Feb 21, 2024	93.48	93.90	92.79	93.09	91.56	404,300
Feb 20, 2024	93.14	94.08	92.14	93.75	92.21	622,100
Feb 16, 2024	95.91	96.30	93.71	93.76	92.22	953,600
Feb 15, 2024	95.28	96.90	95.11	96.89	95.30	482,700
Feb 14, 2024	96.52	96.52	94.64	95.26	93.69	490,300
Feb 13, 2024	94.95	96.20	94.06	95.53	93.96	553,300
Feb 12, 2024	96.91	98.12	96.53	97.27	95.67	461,000
Feb 9, 2024	96.92	97.50	96.20	96.92	95.33	558,900
Feb 8, 2024	94.41	96.93	94.07	96.91	95.32	615,500
Feb 7, 2024	92.70	94.33	91.69	94.20	92.65	562,000
Feb 6, 2024	92.65	92.81	91.31	92.06	90.55	588,100
Feb 5, 2024	93.16	93.35	91.13	92.85	91.32	489,700
Feb 2, 2024	92.85	94.33	91.65	93.94	92.40	404,300
Feb 1, 2024	93.07	93.72	91.03	93.71	92.17	449,400
Jan 31, 2024	94.00	94.12	91.83	92.48	90.96	3,738,900
Jan 30, 2024	93.25	94.99	93.19	93.95	92.41	591,200
Jan 29, 2024	93.78	94.26	93.22	93.93	92.39	673,300
Jan 26, 2024	94.38	94.82	93.76	93.96	92.42	601,700
Jan 25, 2024	94.74	96.16	93.66	93.77	92.23	1,041,400
Jan 24, 2024	94.29	94.85	93.25	93.54	92.00	1,547,400
Jan 23, 2024	95.00	95.11	93.11	93.72	92.18	967,000
Jan 22, 2024	93.20	94.80	92.86	94.53	92.98	831,200
Jan 19, 2024	92.41	92.87	91.53	92.81	91.28	691,800
Jan 18, 2024	91.18	92.57	91.03	92.28	90.76	741,700

LECO Lincoln Electric Holdings, Inc.

194.32

+0.09%

TKR The Timken Company

76.68

-0.21%

SWK Stanley Black & Decker, Inc.

84.27

+0.36%

SNA Snap-on Incorporated

348.50

+0.84%

RBC RBC Bearings Incorporated

312.09

+0.82%

HUSQ-B.ST Husqvarna AB (publ)

58.42

+0.86%

MKTAY Makita Corporation

29.01

-0.14%

EML The Eastern Company

27.70

-2.12%

TTNDY Techtronic Industries Company Limited

68.33

-0.04%

KMT Kennametal Inc.

24.25

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Toro Company (TTC)

Related Tickers