Toro Co (TTC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	98.18	100.10	97.91	99.64	+1.44%	329,327
2026-08-06	99.44	99.44	97.89	98.23	-0.70%	322,835
2026-08-05	99.31	99.96	98.30	98.92	-0.17%	518,562
2026-08-04	94.92	99.34	94.61	99.09	+4.11%	648,179
2026-08-03	92.76	95.28	92.76	95.18	+3.60%	688,107
2026-07-31	91.57	93.36	90.24	91.87	+0.32%	619,802
2026-07-30	92.42	93.19	90.62	91.58	-0.82%	668,100
2026-07-29	94.42	94.52	92.07	92.34	-3.14%	458,100
2026-07-28	95.63	96.64	95.00	95.33	+0.78%	525,800
2026-07-27	94.03	94.95	93.91	94.59	+0.89%	434,700
2026-07-24	92.25	93.92	91.49	93.76	+2.38%	412,500
2026-07-23	93.54	95.67	91.26	91.58	-3.46%	696,825
2026-07-22	93.64	95.24	93.64	94.86	+1.74%	541,787
2026-07-21	94.32	94.87	92.47	93.24	-0.38%	875,636
2026-07-20	94.43	94.75	92.98	93.60	-0.87%	452,112
2026-07-17	95.77	96.90	93.45	94.42	-1.55%	582,900
2026-07-16	93.98	96.42	93.37	95.91	+2.04%	460,200
2026-07-15	92.29	94.53	92.29	93.99	+1.37%	674,800
2026-07-14	94.68	94.97	91.49	92.72	-0.67%	578,100
2026-07-13	93.46	94.75	93.27	93.35	+0.02%	637,800
2026-07-10	93.28	94.70	93.16	93.33	-0.07%	573,700
2026-07-09	93.12	93.90	92.62	93.40	+0.76%	739,400
2026-07-08	93.86	93.93	92.25	92.70	-2.04%	497,900
2026-07-07	96.89	96.89	94.34	94.63	-2.50%	438,200
2026-07-06	97.05	97.76	95.82	97.06	-0.02%	434,600
2026-07-02	97.27	98.08	96.36	97.08	+0.10%	517,254
2026-07-01	97.28	97.70	95.95	96.98	-0.45%	619,700
2026-06-30	97.09	97.97	96.19	97.42	-0.25%	674,800
2026-06-29	95.86	97.67	95.52	97.66	+0.86%	565,500
2026-06-26	96.81	98.08	96.00	96.83	-0.23%	1,178,900
2026-06-25	95.08	98.02	94.03	97.05	+2.40%	753,500
2026-06-24	91.12	95.34	90.69	94.78	+3.97%	1,326,300
2026-06-23	91.37	93.70	90.60	91.16	-1.12%	663,300
2026-06-22	92.86	93.68	91.26	92.19	-0.45%	1,182,200
2026-06-18	91.31	93.53	91.31	92.61	+1.91%	1,249,900
2026-06-17	90.56	92.44	90.29	90.87	+0.17%	891,000
2026-06-16	88.89	90.81	88.61	90.72	+2.12%	920,400
2026-06-15	92.10	92.92	88.54	88.84	-2.09%	1,148,300
2026-06-12	92.68	93.13	89.88	90.74	-1.59%	1,072,500
2026-06-11	92.18	93.55	91.69	92.21	+1.05%	1,169,200
2026-06-10	92.44	92.82	90.93	91.25	-0.73%	1,163,700
2026-06-09	90.14	92.56	90.14	91.92	+2.20%	1,265,800
2026-06-08	87.31	90.70	87.31	89.94	+3.13%	1,413,700
2026-06-05	89.53	89.53	84.25	87.21	-1.82%	1,421,000
2026-06-04	93.50	95.04	88.26	88.83	-2.33%	2,851,800
2026-06-03	90.14	91.13	89.36	90.95	+1.20%	1,516,500
2026-06-02	89.50	90.05	87.89	89.87	-0.12%	1,401,200
2026-06-01	89.00	90.84	87.53	89.98	+0.11%	897,900
2026-05-29	89.78	90.36	88.93	89.88	-0.41%	975,100
2026-05-28	90.95	91.17	89.24	90.25	-1.48%	727,239
2026-05-27	91.95	92.60	91.24	91.61	+0.04%	651,002
2026-05-26	90.84	91.66	89.32	91.57	+0.85%	962,811
2026-05-22	90.29	91.36	88.98	90.80	+1.06%	763,700
2026-05-21	88.47	90.27	87.30	89.85	+0.81%	909,000
2026-05-20	89.18	89.71	86.95	89.13	-0.10%	699,400
2026-05-19	89.85	90.07	88.20	89.22	-0.30%	773,500
2026-05-18	88.60	89.80	88.08	89.49	+0.91%	473,700
2026-05-15	90.36	90.62	87.94	88.68	-0.87%	753,100
2026-05-14	91.61	92.38	89.26	89.46	-1.70%	1,397,500
2026-05-13	94.85	94.85	89.88	91.01	-3.92%	901,600
2026-05-12	95.13	95.22	93.38	94.72	-0.25%	583,800
2026-05-11	95.63	95.84	94.17	94.96	-0.57%	559,900
2026-05-08	95.66	95.84	94.67	95.50	+0.13%	474,000
2026-05-07	96.75	97.46	95.18	95.38	-0.57%	575,600
2026-05-06	95.16	96.57	94.74	95.93	+2.01%	568,400
2026-05-05	93.63	94.73	92.59	94.04	+0.69%	607,300
2026-05-04	93.61	94.64	92.98	93.40	-0.71%	616,200
2026-05-01	95.24	95.84	93.48	94.07	-1.16%	554,000
2026-04-30	93.85	96.19	93.85	95.17	+1.51%	662,300
2026-04-29	94.75	95.23	93.38	93.75	-1.03%	626,500
2026-04-28	96.26	96.27	93.72	94.73	-1.01%	559,200
2026-04-27	95.51	96.48	94.56	95.70	+0.49%	669,100
2026-04-24	95.84	96.54	94.96	95.23	-1.07%	453,400
2026-04-23	94.86	96.39	94.73	96.26	+1.85%	533,700
2026-04-22	95.07	95.45	94.33	94.51	+0.00%	682,400
2026-04-21	94.01	95.68	94.01	94.51	+0.56%	519,200
2026-04-20	92.65	94.19	91.99	93.98	+1.16%	1,068,800
2026-04-17	92.76	95.46	92.30	92.90	+0.16%	982,200
2026-04-16	92.63	93.34	91.73	92.75	-0.04%	832,100
2026-04-15	97.03	97.44	91.87	92.79	-4.95%	1,137,600
2026-04-14	97.45	98.23	96.98	97.62	-0.12%	519,600
2026-04-13	96.82	97.78	96.10	97.74	+0.90%	476,700
2026-04-10	98.40	98.50	96.32	96.87	-1.28%	493,400
2026-04-09	97.04	98.49	96.80	98.13	+0.68%	454,600
2026-04-08	96.29	98.13	96.27	97.47	+3.65%	857,300
2026-04-07	93.11	94.49	92.82	94.04	+0.62%	585,300
2026-04-06	92.01	93.48	91.75	93.46	+0.82%	469,600
2026-04-02	91.88	93.91	90.92	92.70	-0.85%	512,000
2026-04-01	93.82	94.56	93.23	93.49	+0.05%	678,500
2026-03-31	92.61	94.50	91.13	93.44	+2.22%	733,500
2026-03-30	92.74	92.74	90.70	91.41	-0.96%	620,100
2026-03-27	93.47	94.06	91.86	92.30	-1.61%	587,500
2026-03-26	95.43	96.18	93.55	93.81	-1.93%	600,500
2026-03-25	96.20	96.79	94.43	95.66	+0.42%	546,500
2026-03-24	92.75	96.52	92.56	95.26	+1.86%	680,500
2026-03-23	94.96	96.42	93.39	93.52	+0.65%	988,900
2026-03-20	93.58	93.93	91.80	92.92	-0.94%	1,600,500
2026-03-19	93.79	94.10	92.62	93.80	-0.76%	865,100
2026-03-18	94.42	95.72	94.22	94.52	-0.41%	928,200
2026-03-17	95.51	96.37	92.67	94.91	-0.09%	1,258,600
2026-03-16	96.14	96.38	94.85	95.00	-0.51%	1,227,100
2026-03-13	95.47	96.68	94.34	95.49	+0.52%	840,600
2026-03-12	96.36	96.86	94.75	95.00	-2.22%	1,338,100
2026-03-11	97.47	98.70	96.69	97.16	-1.79%	1,458,300
2026-03-10	99.40	100.93	98.83	98.93	-0.84%	1,487,500
2026-03-09	100.00	100.05	97.01	99.77	+0.30%	1,343,900
2026-03-06	98.97	100.03	97.49	99.47	+0.57%	1,186,600
2026-03-05	101.75	105.19	97.94	98.91	-1.81%	1,477,300
2026-03-04	99.65	101.13	98.21	100.73	+1.58%	1,296,600
2026-03-03	98.04	99.39	96.74	99.16	-1.13%	635,600
2026-03-02	99.96	100.79	98.17	100.29	+1.45%	1,624,200
2026-02-27	97.89	98.92	96.54	98.86	+0.38%	989,100
2026-02-26	99.37	99.86	97.62	98.49	-0.53%	1,007,700
2026-02-25	101.55	101.77	98.48	99.01	-2.29%	787,000
2026-02-24	100.83	102.00	100.49	101.33	+0.70%	588,400
2026-02-23	101.56	102.32	100.11	100.63	-1.11%	715,900
2026-02-20	100.50	101.79	99.86	101.76	+1.30%	656,500
2026-02-19	99.00	100.69	98.98	100.45	+1.23%	619,000
2026-02-18	98.19	99.95	97.94	99.23	-0.95%	994,800
2026-02-17	99.72	100.67	99.31	100.18	+0.09%	657,500
2026-02-13	97.86	100.74	97.86	100.09	+1.69%	698,800
2026-02-12	99.84	101.08	97.23	98.43	-1.27%	970,600
2026-02-11	99.03	100.07	98.63	99.70	+0.61%	941,400
2026-02-10	98.30	99.59	98.03	99.10	+0.81%	608,000
2026-02-09	98.09	98.47	96.91	98.30	+0.10%	538,300
2026-02-06	97.20	98.64	97.13	98.20	+1.35%	674,900
2026-02-05	95.86	97.08	95.50	96.89	+1.16%	760,800
2026-02-04	95.00	97.50	94.78	95.78	+1.20%	1,144,000
2026-02-03	93.33	95.37	93.33	94.64	+1.51%	730,600
2026-02-02	91.50	93.84	90.69	93.23	+1.89%	840,600
2026-01-30	90.53	91.56	89.96	91.50	-0.25%	1,882,500
2026-01-29	90.42	91.73	89.68	91.73	+1.91%	1,100,300
2026-01-28	90.10	91.05	88.96	90.01	+0.06%	932,200
2026-01-27	89.29	90.12	89.06	89.96	+0.78%	763,500
2026-01-26	89.91	90.23	89.03	89.26	-0.59%	689,200
2026-01-23	90.56	90.56	89.56	89.79	-0.77%	674,500
2026-01-22	89.63	90.49	89.26	90.49	+1.11%	606,900
2026-01-21	88.80	90.04	88.43	89.50	+1.79%	767,800
2026-01-20	88.63	89.15	87.69	87.93	-1.83%	870,900
2026-01-16	89.36	90.19	88.92	89.57	+0.00%	857,600
2026-01-15	88.89	89.67	88.47	89.57	+1.27%	750,700
2026-01-14	88.64	89.41	87.99	88.45	+0.14%	958,900
2026-01-13	89.31	89.65	87.54	88.33	-0.95%	1,397,900
2026-01-12	88.68	89.68	88.21	89.18	+0.13%	1,243,100
2026-01-09	88.09	89.14	87.73	89.06	+1.35%	1,168,900
2026-01-08	83.46	88.31	83.46	87.87	+5.03%	1,548,500
2026-01-07	83.79	84.39	83.04	83.66	+0.17%	952,700
2026-01-06	81.15	83.76	80.90	83.52	+2.27%	825,600
2026-01-05	79.68	82.60	79.68	81.67	+1.87%	1,128,600
2026-01-02	78.69	80.61	78.19	80.17	+1.84%	827,700
2025-12-31	79.19	79.70	78.67	78.72	-0.99%	826,700
2025-12-30	78.86	79.66	78.69	79.51	+0.48%	864,300
2025-12-29	79.35	80.22	78.65	79.13	-0.37%	1,110,200
2025-12-26	78.78	79.48	78.68	79.42	+0.68%	632,200
2025-12-24	78.62	79.43	78.36	78.88	+0.39%	436,500
2025-12-23	78.41	79.15	78.12	78.57	+0.13%	955,200
2025-12-22	77.56	78.95	77.55	78.47	+1.03%	1,978,900
2025-12-19	77.73	78.31	76.74	77.67	-0.67%	2,557,600
2025-12-18	80.00	80.95	77.86	78.19	-2.79%	2,434,100
2025-12-17	77.99	80.60	76.50	80.43	+10.71%	2,606,000
2025-12-16	72.93	73.86	72.46	72.65	-1.13%	1,885,200
2025-12-15	74.19	74.61	72.52	73.48	-0.69%	1,046,600
2025-12-12	74.46	74.72	73.73	73.99	-0.13%	874,800
2025-12-11	73.54	74.38	73.39	74.09	+1.04%	849,500
2025-12-10	71.32	73.79	71.15	73.33	+5.19%	1,174,100
2025-12-09	70.70	71.33	69.68	69.71	-1.40%	706,600
2025-12-08	71.14	71.85	70.27	70.70	-0.69%	924,100
2025-12-05	71.19	72.04	70.79	71.19	-0.18%	826,400
2025-12-04	71.27	71.86	70.70	71.32	+0.13%	833,100
2025-12-03	70.57	71.55	70.25	71.23	+1.42%	953,600
2025-12-02	70.79	70.86	69.83	70.23	-0.43%	902,100
2025-12-01	69.42	71.49	69.26	70.53	+1.13%	1,353,900
2025-11-28	70.27	70.70	69.74	69.74	-0.91%	425,300
2025-11-26	70.25	71.26	69.81	70.38	-1.39%	883,400
2025-11-25	70.30	71.79	70.30	71.37	+2.31%	701,000
2025-11-24	70.75	71.29	69.69	69.76	-0.33%	890,300
2025-11-21	68.31	70.55	67.64	69.99	+2.94%	814,800
2025-11-20	69.57	70.05	67.85	67.99	-1.02%	694,500
2025-11-19	69.37	69.86	68.13	68.69	-0.99%	566,700
2025-11-18	69.29	70.15	68.81	69.38	-0.47%	665,800
2025-11-17	70.45	70.66	69.59	69.71	-0.83%	903,900
2025-11-14	71.31	71.36	70.11	70.29	-1.83%	721,200
2025-11-13	73.15	73.78	71.15	71.60	-1.92%	579,700
2025-11-12	72.25	73.20	72.12	73.00	+0.94%	446,000
2025-11-11	72.30	72.98	71.91	72.32	+0.15%	532,000
2025-11-10	73.09	73.09	71.34	72.21	-0.74%	696,200
2025-11-07	72.83	73.68	71.74	72.75	-1.15%	801,900
2025-11-06	74.37	74.98	73.56	73.60	-0.54%	669,300
2025-11-05	73.48	74.91	73.27	74.00	+0.82%	524,200
2025-11-04	74.01	74.35	72.99	73.40	-1.09%	666,200
2025-11-03	74.16	74.38	73.07	74.21	-0.70%	823,300
2025-10-31	74.74	75.17	74.10	74.73	-0.47%	801,500
2025-10-30	74.79	76.29	74.65	75.08	-0.13%	723,300
2025-10-29	74.33	76.26	74.04	75.18	+0.55%	806,200
2025-10-28	74.58	75.64	74.28	74.77	+0.32%	488,900
2025-10-27	75.00	75.57	74.27	74.53	-0.07%	380,400
2025-10-24	75.24	75.48	74.55	74.58	-0.21%	459,300
2025-10-23	74.10	74.98	73.45	74.74	+1.03%	463,600
2025-10-22	75.63	76.09	73.96	73.98	-2.22%	617,700
2025-10-21	74.47	76.32	74.13	75.66	+1.39%	390,200
2025-10-20	74.42	75.04	74.30	74.62	+0.65%	486,200
2025-10-17	74.11	74.53	73.68	74.14	-0.05%	456,400
2025-10-16	74.73	74.84	73.23	74.18	-0.20%	451,600
2025-10-15	74.76	75.22	73.97	74.33	-0.43%	562,800
2025-10-14	72.34	75.26	72.00	74.65	+2.34%	615,900
2025-10-13	73.40	73.40	72.52	72.94	+0.33%	522,400
2025-10-10	74.26	74.93	72.52	72.70	-2.07%	635,700
2025-10-09	77.02	77.38	73.81	74.24	-3.55%	731,300
2025-10-08	77.34	78.37	76.64	76.97	-0.14%	954,600
2025-10-07	76.48	77.62	76.39	77.08	+0.63%	839,000
2025-10-06	77.00	77.07	75.80	76.60	-0.34%	839,900
2025-10-03	76.55	77.55	76.27	76.86	+0.50%	737,100
2025-10-02	75.90	76.99	75.48	76.48	+0.68%	432,300
2025-10-01	75.95	76.88	75.31	75.96	-0.31%	566,700
2025-09-30	76.09	76.60	75.65	76.20	+0.11%	498,200
2025-09-29	77.08	77.08	75.51	76.12	-0.35%	481,600
2025-09-26	76.12	76.63	75.53	76.39	+0.94%	454,900
2025-09-25	76.00	76.54	75.36	75.68	-1.01%	454,400
2025-09-24	76.95	77.51	76.23	76.45	-0.86%	513,600
2025-09-23	77.63	78.75	76.67	77.11	-0.43%	576,400
2025-09-22	77.94	78.80	77.11	77.44	-1.02%	648,000
2025-09-19	79.96	79.96	77.85	78.24	-2.13%	1,254,500
2025-09-18	79.39	80.58	79.00	79.94	+1.02%	543,700
2025-09-17	79.83	81.30	78.80	79.13	-0.48%	631,300
2025-09-16	79.65	79.98	78.62	79.51	-0.10%	1,281,700
2025-09-15	79.58	79.92	79.12	79.59	+0.39%	549,900
2025-09-12	79.80	79.81	78.80	79.28	-0.80%	717,500
2025-09-11	78.65	80.15	78.47	79.92	+1.82%	728,300
2025-09-10	78.45	79.24	78.16	78.49	-0.36%	709,000
2025-09-09	81.07	81.24	78.56	78.77	-3.22%	792,900
2025-09-08	81.69	81.75	80.40	81.39	-0.31%	733,200
2025-09-05	80.71	82.34	80.38	81.64	+1.28%	954,100
2025-09-04	77.85	81.97	77.73	80.61	+0.10%	2,383,800
2025-09-03	81.16	82.00	79.72	80.53	-1.12%	1,567,500
2025-09-02	80.08	81.52	79.89	81.44	+0.47%	1,045,100
2025-08-29	81.66	82.52	80.70	81.06	-1.15%	1,131,000
2025-08-28	83.02	83.43	81.38	82.00	-0.65%	926,100
2025-08-27	81.14	82.84	80.83	82.54	+1.64%	771,400
2025-08-26	82.23	82.70	80.80	81.21	-1.48%	602,700
2025-08-25	82.50	84.32	81.80	82.43	+4.20%	1,017,900
2025-08-22	76.71	79.44	76.35	79.11	+4.13%	468,900
2025-08-21	75.58	76.07	75.19	75.97	-0.05%	394,800
2025-08-20	77.99	78.12	75.49	76.01	-2.58%	766,700
2025-08-19	76.84	78.55	76.84	78.02	+1.72%	574,400
2025-08-18	77.03	77.15	76.09	76.70	-0.21%	641,200
2025-08-15	77.80	78.05	76.59	76.86	-1.50%	862,000
2025-08-14	76.25	78.25	75.44	78.03	+0.94%	1,465,400
2025-08-13	75.00	77.52	74.87	77.30	+3.36%	777,500
2025-08-12	73.68	74.86	73.35	74.79	+1.73%	989,700
2025-08-11	74.50	74.80	72.94	73.52	-0.34%	603,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+5.89%). Worst month: Sep (-10.55%). Based on 5 years of daily data (2022–2026).

Jan+4.02%
Feb+0.60%
Mar-3.23%
Apr-2.61%
May-2.54%
Jun+5.89%
Jul+0.36%
Aug+3.14%
Sep-10.55%
Oct+2.12%
Nov+2.21%
Dec+4.51%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Toro Co's (TTC) latest close?

99.64 on 2026-08-07, from the Closelook data lake's daily price record.

What is TTC's 52-week high and low?

105.19 high and 67.64 low over the trailing 52 weeks, as of 2026-08-07.

What is Toro Co's strongest and weakest month historically?

Historically, TTC's strongest calendar month has been Jun (average +5.89%) and its weakest Sep (average -10.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.