TTC - The Toro Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201973.5075.2571.8772.4172.41785,085
Aug 21, 201972.0672.5271.7171.9371.93547,900
Aug 20, 201971.8872.0471.0971.1571.15481,800
Aug 19, 201972.0672.6271.6172.4072.40475,500
Aug 16, 201970.7372.4970.7372.2272.22364,000
Aug 15, 201971.1871.6970.0170.5470.54475,000
Aug 14, 201971.3771.4670.8771.1371.13342,300
Aug 13, 201971.6573.1471.6572.4572.45413,800
Aug 12, 201973.0773.1571.6271.9671.96327,800
Aug 09, 201972.9373.7272.9273.4673.46246,700
Aug 08, 201972.4473.3672.0973.1373.13570,300
Aug 07, 201970.5772.2470.4672.1472.14336,500
Aug 06, 201970.5771.4170.3971.3771.37339,800
Aug 05, 201970.5371.0069.5970.2170.21391,200
Aug 02, 201971.9972.1471.1771.7571.75293,400
Aug 01, 201973.0373.7472.1972.3372.33558,600
Jul 31, 201973.3673.9672.5872.8272.82508,700
Jul 30, 201972.4873.4072.4573.3773.37555,600
Jul 29, 201972.7273.3572.3773.0173.01406,600
Jul 26, 201972.0772.7671.7772.6872.68259,300
Jul 25, 201972.3172.5271.7571.8771.87273,400
Jul 24, 201972.2572.6871.6672.2772.27366,400
Jul 23, 201972.5572.6271.9972.4772.47258,000
Jul 22, 201972.4573.1572.2272.2572.25667,100
Jul 19, 201971.1173.2071.0772.3572.35967,000
Jul 18, 201969.2371.2469.2070.8270.82686,500
Jul 17, 201968.6069.6668.2469.2169.21622,700
Jul 16, 201967.5468.7767.4168.6568.65313,900
Jul 15, 201967.5567.6866.7967.5667.56211,700
Jul 12, 201966.2367.4166.2367.3767.37777,900
Jul 11, 201966.1766.3665.9766.1066.10396,300
Jul 10, 201966.6966.9465.9266.0066.00308,300
Jul 09, 201966.2867.2565.0066.5066.50497,800
Jul 08, 201966.7166.8566.3666.6766.67651,300
Jul 05, 201966.1066.9965.6666.8866.88557,600
Jul 03, 201965.9266.4765.7466.3766.37851,900
Jul 02, 201966.1866.3665.4565.6165.61399,000
Jul 01, 201967.5167.6666.0366.2266.22498,600
Jun 28, 201966.9767.7566.6766.9066.901,354,800
Jun 27, 201967.1167.4566.6466.9766.97392,300
Jun 26, 201967.5568.1066.7766.8466.84334,400
Jun 25, 201968.8168.8667.4767.6467.64581,100
Jun 24, 201969.3769.8668.7868.8468.84326,300
Jun 24, 20190.225 Dividend
Jun 21, 201968.6569.6768.5469.5169.29806,600
Jun 20, 201969.0069.2768.5568.9368.71264,200
Jun 19, 201967.9768.6467.7868.4168.19302,500
Jun 18, 201968.1768.9467.7967.8167.59320,100
Jun 17, 201968.0968.4567.5167.5767.35463,300
Jun 14, 201968.3568.9467.7968.0967.87232,100
Jun 13, 201968.4468.7067.9168.3768.15273,000
Jun 12, 201968.5969.0967.9368.1967.97486,700
Jun 11, 201968.7369.7768.3568.6668.44364,500
Jun 10, 201968.0768.3667.8568.2167.99273,300
Jun 07, 201967.5368.0267.3567.8967.67424,000
Jun 06, 201967.8568.1666.6867.2967.07687,000
Jun 05, 201967.5068.1167.2267.7967.57521,100
Jun 04, 201966.3367.3966.2467.3167.09414,200
Jun 03, 201965.1766.4265.1765.8565.64487,300
May 31, 201965.2565.4965.0065.1664.95569,800
May 30, 201965.2666.1565.0865.7665.55488,000
May 29, 201964.8265.7264.4265.1264.91724,500
May 28, 201966.0766.6364.8864.9764.76545,800
May 24, 201966.7567.3765.2565.9465.73719,200
May 23, 201966.9569.9065.8166.5866.36812,400
May 22, 201971.5571.5670.3470.5370.30679,500
May 21, 201971.2972.1371.2971.9371.70325,400
May 20, 201970.7271.5470.7270.9570.72236,900
May 17, 201971.9972.4471.2571.3471.11425,900
May 16, 201972.2572.9672.0472.4972.26286,900
May 15, 201971.7772.7371.3872.1371.90259,000
May 14, 201971.3272.6671.3172.2271.99299,400
May 13, 201971.7871.9570.8271.1770.94300,200
May 10, 201972.6373.2971.6673.0372.79240,300
May 09, 201972.5473.4172.0973.0472.80191,400
May 08, 201973.2973.6173.0073.1572.91224,100
May 07, 201973.7674.4573.0873.4573.21226,200
May 06, 201973.6574.7873.2174.4374.19280,700
May 03, 201973.7575.1373.7274.7574.51293,900
May 02, 201972.6873.5672.6273.4573.21352,700
May 01, 201973.3873.8072.7072.7172.47369,500
Apr 30, 201973.4373.4372.6273.1572.91235,800
Apr 29, 201973.2273.4172.7973.3773.13227,800
Apr 26, 201972.7173.3072.6573.1272.88314,000
Apr 25, 201973.4373.4372.3672.9272.68260,500
Apr 24, 201974.6874.8873.4173.8073.56619,300
Apr 23, 201974.2874.9873.9274.9474.70307,400
Apr 22, 201973.7873.9773.2673.9173.67295,500
Apr 18, 201973.2274.0473.0674.0373.79260,200
Apr 17, 201973.3373.3672.6572.9772.73437,700
Apr 16, 201973.0073.3072.7172.9972.75360,900
Apr 15, 201972.5072.8572.2272.6872.44311,500
Apr 12, 201971.8572.4771.5472.4372.20679,200
Apr 11, 201970.8671.5670.4871.5171.28586,100
Apr 10, 201970.3470.9170.1970.7770.54290,800
Apr 09, 201970.8670.8669.8670.0569.82244,400
Apr 08, 201970.3070.9869.9270.9270.69361,500
Apr 05, 201969.9170.4669.8570.3070.07314,500
Apr 04, 201969.6970.2169.3169.7869.55497,700
Apr 03, 201969.5069.8569.2469.5569.32468,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...