Toro Stock Price History
NYSE: TTCConsumer DiscretionaryTools/HardwareUSD
95.79-1.02 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTC price history at a glance
The price history for Toro (TTC) on this page begins on March 17, 1980, when the stock closed at $0.6198; it most recently closed at $95.79 on October 5, 2026. The highest price in this record is $118.13, reached on April 26, 2021; the latest close is 18.9% below that peak. Across the 45 complete calendar years in the table, TTC finished higher in 34 and lower in 11. Its best year was 1982 (+80.0%) and its worst was 1981 (-45.5%).
Over roughly 47 years the share price changed +15355.0%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, TTC has gained 29.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $118.13
- Date of high
- Apr 26, 2021
- Low since 1980
- $0.224
- Date of low
- Aug 23, 1982
- 52-week high
- $105.19
- 52-week low
- $67.64
- Last close
- $95.79
TTC returns
1 week
-2.89%
1 month
+1.10%
3 months
+2.64%
6 months
-1.11%
Year to date
+21.68%
1 year
+29.03%
3 years
+11.51%
5 years
-1.65%
TTC price return, excluding dividends.
TTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.79 | +19.48% |
| 2025 | 80.17 | +0.05% |
| 2024 | 80.13 | -16.52% |
| 2023 | 95.99 | -15.20% |
| 2022 | 113.20 | +13.30% |
| 2021 | 99.91 | +5.35% |
| 2020 | 94.84 | +17.57% |
| 2019 | 80.67 | +42.70% |
| 2018 | 56.53 | -13.34% |
| 2017 | 65.23 | +16.59% |
| 2016 | 55.95 | +53.14% |
| 2015 | 36.54 | +14.71% |
| 2014 | 31.85 | +0.49% |
| 2013 | 31.70 | +44.17% |
| 2012 | 21.99 | +44.97% |
| 2011 | 15.17 | -1.59% |
| 2010 | 15.41 | +47.43% |
| 2009 | 10.45 | +24.55% |
| 2008 | 8.39 | -32.93% |
| 2007 | 12.51 | +7.33% |
| 2006 | 11.66 | +6.53% |
| 2005 | 10.94 | +7.61% |
| 2004 | 10.17 | +76.69% |
| 2003 | 5.76 | +45.40% |
| 2002 | 3.96 | +37.38% |
| 2001 | 2.88 | +25.65% |
| 2000 | 2.29 | -1.67% |
| 1999 | 2.33 | +30.92% |
| 1998 | 1.78 | -32.84% |
| 1997 | 2.65 | +19.54% |
| 1996 | 2.22 | +7.99% |
| 1995 | 2.05 | +14.35% |
| 1994 | 1.80 | +2.68% |
| 1993 | 1.75 | +67.16% |
| 1992 | 1.05 | +9.84% |
| 1991 | 0.9531 | +8.93% |
| 1990 | 0.875 | -44.55% |
| 1989 | 1.58 | +32.03% |
| 1988 | 1.20 | +26.45% |
| 1987 | 0.9453 | -1.36% |
| 1986 | 0.9583 | +15.72% |
| 1985 | 0.8281 | +51.42% |
| 1984 | 0.5469 | +12.90% |
| 1983 | 0.4844 | -13.88% |
| 1982 | 0.5625 | +80.00% |
| 1981 | 0.3125 | -45.45% |
| 1980* | 0.5729 | -7.57% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.20 | 98.33 | 95.68 | 95.79 | -1.05% | |
| 96.20 | 97.08 | 95.46 | 96.81 | +0.40% | |
| 97.94 | 98.60 | 95.40 | 96.42 | -2.50% | |
| 99.12 | 99.47 | 98.43 | 98.89 | -0.05% | |
| 98.74 | 100.21 | 97.58 | 98.94 | +0.30% | |
| 98.68 | 99.53 | 97.79 | 98.64 | +0.87% | |
| 96.31 | 97.93 | 95.19 | 97.79 | +1.42% | |
| 97.70 | 97.96 | 96.33 | 96.42 | -1.03% | |
| 96.64 | 98.28 | 96.58 | 97.42 | +0.36% | |
| 96.63 | 97.82 | 95.60 | 97.07 | -0.08% | |
| 96.87 | 97.94 | 96.47 | 97.15 | +0.32% | |
| 96.13 | 97.12 | 95.35 | 96.84 | +0.27% | |
| 94.86 | 97.50 | 94.52 | 96.58 | +2.18% | |
| 94.42 | 94.71 | 93.78 | 94.52 | +1.21% | |
| 93.61 | 94.00 | 92.84 | 93.39 | -0.11% | |
| 92.01 | 93.64 | 91.11 | 93.49 | +1.41% | |
| 92.40 | 93.90 | 91.50 | 92.19 | -0.14% | |
| 93.60 | 93.82 | 91.61 | 92.32 | -0.84% | |
| 93.59 | 94.40 | 91.89 | 93.10 | -0.54% | |
| 92.00 | 94.03 | 91.46 | 93.61 | +0.96% | |
| 93.52 | 93.89 | 92.03 | 92.72 | 0.00% | |
| 93.58 | 94.63 | 92.53 | 92.72 | -2.14% | |
| 94.08 | 95.10 | 93.57 | 94.75 | 0.00% | |
| 93.35 | 95.13 | 92.30 | 94.75 | +1.52% | |
| 92.14 | 93.61 | 91.03 | 93.33 | +1.04% | |
| 99.00 | 99.45 | 91.21 | 92.37 | -6.84% | |
| 98.30 | 100.18 | 97.32 | 99.15 | +1.21% | |
| 97.00 | 98.76 | 96.86 | 97.96 | +0.15% | |
| 99.41 | 99.41 | 97.69 | 97.81 | -1.23% | |
| 100.05 | 100.49 | 97.85 | 99.03 | -0.42% | |
| 99.58 | 100.22 | 99.26 | 99.45 | -0.90% | |
| 100.00 | 100.80 | 98.96 | 100.35 | +0.79% | |
| 100.35 | 100.73 | 98.79 | 99.56 | +0.08% | |
| 100.00 | 100.22 | 98.63 | 99.48 | +0.04% | |
| 97.57 | 99.92 | 97.02 | 99.44 | +1.69% | |
| 96.30 | 99.09 | 95.75 | 97.79 | +0.37% | |
| 97.16 | 98.52 | 97.02 | 97.43 | +1.10% | |
| 97.73 | 98.51 | 95.94 | 96.37 | -1.16% | |
| 97.82 | 99.32 | 97.41 | 97.50 | -0.89% | |
| 96.27 | 98.39 | 96.09 | 98.38 | +1.77% | |
| 98.77 | 98.91 | 96.40 | 96.67 | -1.28% | |
| 98.62 | 98.78 | 97.02 | 97.92 | -0.90% | |
| 99.05 | 100.31 | 98.73 | 98.81 | +0.15% | |
| 99.37 | 99.45 | 97.97 | 98.66 | -0.98% | |
| 98.18 | 100.10 | 97.91 | 99.64 | +1.44% | |
| 99.44 | 99.44 | 97.89 | 98.23 | -0.70% | |
| 99.31 | 99.96 | 98.30 | 98.92 | -0.17% | |
| 94.92 | 99.34 | 94.61 | 99.09 | +4.11% | |
| 92.76 | 95.28 | 92.76 | 95.18 | +3.60% | |
| 91.57 | 93.37 | 90.24 | 91.87 | +0.32% | |
| 92.42 | 93.19 | 90.62 | 91.58 | -0.82% | |
| 94.42 | 94.52 | 92.07 | 92.34 | -3.14% | |
| 95.63 | 96.64 | 95.00 | 95.33 | +0.78% | |
| 94.03 | 94.95 | 93.91 | 94.59 | +0.89% | |
| 92.25 | 93.92 | 91.49 | 93.76 | +2.38% | |
| 93.54 | 95.67 | 91.26 | 91.58 | -3.46% | |
| 93.64 | 95.24 | 93.64 | 94.86 | +1.74% | |
| 94.32 | 94.87 | 92.47 | 93.24 | -0.38% | |
| 94.43 | 94.75 | 92.99 | 93.60 | -0.87% | |
| 95.77 | 96.90 | 93.45 | 94.42 | -1.55% | |
| 93.98 | 96.42 | 93.37 | 95.91 | +2.04% | |
| 92.29 | 94.53 | 92.29 | 93.99 | +1.37% | |
| 94.68 | 94.97 | 91.49 | 92.72 | -0.67% | |
| 93.46 | 94.75 | 93.27 | 93.35 | +0.02% | |
| 93.28 | 94.70 | 93.16 | 93.33 | -0.07% | |
| 93.12 | 93.90 | 92.62 | 93.40 | +0.76% | |
| 93.86 | 93.93 | 92.25 | 92.70 | -2.04% | |
| 96.89 | 96.89 | 94.34 | 94.63 | -2.50% | |
| 97.05 | 97.76 | 95.82 | 97.06 | -0.02% | |
| 97.27 | 98.08 | 96.36 | 97.08 | +0.10% | |
| 97.28 | 97.70 | 95.95 | 96.98 | -0.45% | |
| 97.09 | 97.97 | 96.19 | 97.42 | -0.25% | |
| 95.86 | 97.67 | 95.52 | 97.66 | +0.86% | |
| 96.81 | 98.08 | 96.00 | 96.83 | -0.23% | |
| 95.08 | 98.02 | 94.03 | 97.05 | +2.40% | |
| 91.12 | 95.34 | 90.69 | 94.78 | +3.97% | |
| 91.37 | 93.70 | 90.60 | 91.16 | -1.12% | |
| 92.86 | 93.68 | 91.26 | 92.19 | -0.45% | |
| 91.31 | 93.53 | 91.31 | 92.61 | +1.91% | |
| 90.56 | 92.44 | 90.29 | 90.87 | +0.17% | |
| 88.89 | 90.81 | 88.61 | 90.72 | +2.12% | |
| 92.10 | 92.92 | 88.54 | 88.84 | -2.09% | |
| 92.68 | 93.13 | 89.88 | 90.74 | -1.59% | |
| 92.18 | 93.55 | 91.69 | 92.21 | +1.05% | |
| 92.44 | 92.82 | 90.93 | 91.25 | -0.73% | |
| 90.14 | 92.56 | 90.14 | 91.92 | +2.20% | |
| 87.31 | 90.70 | 87.31 | 89.94 | +3.13% | |
| 89.53 | 89.53 | 84.25 | 87.21 | -1.82% | |
| 93.50 | 95.04 | 88.26 | 88.83 | -2.33% | |
| 90.14 | 91.13 | 89.36 | 90.95 | +1.20% | |
| 89.50 | 90.05 | 87.89 | 89.87 | -0.12% | |
| 89.00 | 90.84 | 87.53 | 89.98 | +0.11% | |
| 89.78 | 90.36 | 88.93 | 89.88 | -0.41% | |
| 90.95 | 91.17 | 89.24 | 90.25 | -1.48% | |
| 91.95 | 92.60 | 91.24 | 91.61 | +0.04% | |
| 90.84 | 91.66 | 89.32 | 91.57 | +0.85% | |
| 90.29 | 91.36 | 88.98 | 90.80 | +1.06% | |
| 88.47 | 90.27 | 87.30 | 89.85 | +0.81% | |
| 89.18 | 89.71 | 86.95 | 89.13 | -0.10% | |
| 89.85 | 90.07 | 88.20 | 89.22 | -0.30% | |
| 88.60 | 89.80 | 88.08 | 89.49 | +0.91% | |
| 90.36 | 90.62 | 87.94 | 88.68 | -0.87% | |
| 91.61 | 92.38 | 89.26 | 89.46 | -1.70% | |
| 94.85 | 94.85 | 89.88 | 91.01 | -3.92% | |
| 95.13 | 95.22 | 93.38 | 94.72 | -0.25% | |
| 95.63 | 95.84 | 94.17 | 94.96 | -0.57% | |
| 95.66 | 95.84 | 94.67 | 95.50 | +0.13% | |
| 96.75 | 97.46 | 95.18 | 95.38 | -0.57% | |
| 95.16 | 96.57 | 94.74 | 95.93 | +2.01% | |
| 93.63 | 94.73 | 92.59 | 94.04 | +0.69% | |
| 93.61 | 94.64 | 92.98 | 93.40 | -0.71% | |
| 95.24 | 95.84 | 93.48 | 94.07 | -1.16% | |
| 93.85 | 96.19 | 93.85 | 95.17 | +1.51% | |
| 94.75 | 95.23 | 93.38 | 93.75 | -1.03% | |
| 96.26 | 96.27 | 93.72 | 94.73 | -1.01% | |
| 95.51 | 96.48 | 94.56 | 95.70 | +0.49% | |
| 95.84 | 96.54 | 94.96 | 95.23 | -1.07% | |
| 94.86 | 96.39 | 94.73 | 96.26 | +1.85% | |
| 95.07 | 95.45 | 94.33 | 94.51 | 0.00% | |
| 94.01 | 95.68 | 94.01 | 94.51 | +0.56% | |
| 92.65 | 94.19 | 91.99 | 93.98 | +1.16% | |
| 92.76 | 95.46 | 92.30 | 92.90 | +0.16% | |
| 92.63 | 93.34 | 91.73 | 92.75 | -0.04% | |
| 97.03 | 97.44 | 91.87 | 92.79 | -4.95% | |
| 97.45 | 98.23 | 96.98 | 97.62 | -0.12% | |
| 96.82 | 97.78 | 96.10 | 97.74 | +0.90% | |
| 98.40 | 98.50 | 96.32 | 96.87 | -1.28% | |
| 97.04 | 98.49 | 96.80 | 98.13 | +0.68% | |
| 96.29 | 98.13 | 96.27 | 97.47 | +3.65% | |
| 93.11 | 94.49 | 92.82 | 94.04 | +0.62% | |
| 92.01 | 93.48 | 91.75 | 93.46 | +0.82% | |
| 91.88 | 93.91 | 90.92 | 92.70 | -0.85% | |
| 93.82 | 94.56 | 93.23 | 93.49 | +0.05% | |
| 92.61 | 94.50 | 91.13 | 93.44 | +2.22% | |
| 92.74 | 92.74 | 90.70 | 91.41 | -0.96% | |
| 93.47 | 94.06 | 91.86 | 92.30 | -1.61% | |
| 95.43 | 96.18 | 93.55 | 93.81 | -1.93% | |
| 96.20 | 96.79 | 94.43 | 95.66 | +0.42% | |
| 92.75 | 96.52 | 92.56 | 95.26 | +1.86% | |
| 94.96 | 96.42 | 93.39 | 93.52 | +0.65% | |
| 93.58 | 93.93 | 91.80 | 92.92 | -0.94% | |
| 93.79 | 94.10 | 92.62 | 93.80 | -0.76% | |
| 94.42 | 95.72 | 94.22 | 94.52 | -0.41% | |
| 95.51 | 96.37 | 92.67 | 94.91 | -0.09% | |
| 96.14 | 96.38 | 94.85 | 95.00 | -0.51% | |
| 95.47 | 96.68 | 94.34 | 95.49 | +0.52% | |
| 96.36 | 96.86 | 94.75 | 95.00 | -2.22% | |
| 97.47 | 98.70 | 96.69 | 97.16 | -1.79% | |
| 99.40 | 100.93 | 98.83 | 98.93 | -0.84% | |
| 100.00 | 100.05 | 97.01 | 99.77 | +0.30% | |
| 98.97 | 100.03 | 97.49 | 99.47 | +0.57% | |
| 101.75 | 105.19 | 97.94 | 98.91 | -1.81% | |
| 99.65 | 101.13 | 98.21 | 100.73 | +1.58% | |
| 98.04 | 99.39 | 96.74 | 99.16 | -1.13% | |
| 99.96 | 100.79 | 98.17 | 100.29 | +1.45% | |
| 97.89 | 98.92 | 96.54 | 98.86 | +0.38% | |
| 99.37 | 99.86 | 97.62 | 98.49 | -0.53% | |
| 101.55 | 101.77 | 98.48 | 99.01 | -2.29% | |
| 100.83 | 102.00 | 100.49 | 101.33 | +0.70% | |
| 101.56 | 102.32 | 100.11 | 100.63 | -1.11% | |
| 100.50 | 101.79 | 99.86 | 101.76 | +1.30% | |
| 99.00 | 100.69 | 98.98 | 100.45 | +1.23% | |
| 98.19 | 99.95 | 97.94 | 99.23 | -0.95% | |
| 99.72 | 100.67 | 99.31 | 100.18 | +0.09% | |
| 97.86 | 100.74 | 97.86 | 100.09 | +1.69% | |
| 99.84 | 101.08 | 97.23 | 98.43 | -1.27% | |
| 99.03 | 100.07 | 98.63 | 99.70 | +0.61% | |
| 98.30 | 99.59 | 98.03 | 99.10 | +0.81% | |
| 98.09 | 98.47 | 96.91 | 98.30 | +0.10% | |
| 97.20 | 98.64 | 97.13 | 98.20 | +1.35% | |
| 95.86 | 97.08 | 95.50 | 96.89 | +1.16% | |
| 95.00 | 97.50 | 94.78 | 95.78 | +1.20% | |
| 93.33 | 95.37 | 93.33 | 94.64 | +1.51% | |
| 91.50 | 93.84 | 90.69 | 93.23 | +1.89% | |
| 90.53 | 91.56 | 89.96 | 91.50 | -0.25% | |
| 90.42 | 91.73 | 89.68 | 91.73 | +1.91% | |
| 90.10 | 91.05 | 88.96 | 90.01 | +0.06% | |
| 89.29 | 90.12 | 89.06 | 89.96 | +0.78% | |
| 89.91 | 90.23 | 89.03 | 89.26 | -0.59% | |
| 90.56 | 90.56 | 89.56 | 89.79 | -0.77% | |
| 89.63 | 90.49 | 89.26 | 90.49 | +1.11% | |
| 88.80 | 90.04 | 88.43 | 89.50 | +1.79% | |
| 88.63 | 89.15 | 87.69 | 87.93 | -1.83% | |
| 89.36 | 90.19 | 88.92 | 89.57 | 0.00% | |
| 88.89 | 89.67 | 88.47 | 89.57 | +1.27% | |
| 88.64 | 89.41 | 87.99 | 88.45 | +0.14% | |
| 89.31 | 89.65 | 87.54 | 88.33 | -0.95% | |
| 88.68 | 89.68 | 88.21 | 89.18 | +0.13% | |
| 88.09 | 89.14 | 87.73 | 89.06 | +1.35% | |
| 83.46 | 88.31 | 83.46 | 87.87 | +5.03% | |
| 83.79 | 84.39 | 83.04 | 83.66 | +0.17% | |
| 81.15 | 83.76 | 80.90 | 83.52 | +2.27% | |
| 79.68 | 82.60 | 79.68 | 81.67 | +1.87% | |
| 78.69 | 80.61 | 78.19 | 80.17 | +1.84% | |
| 79.19 | 79.70 | 78.67 | 78.72 | -0.99% | |
| 78.86 | 79.66 | 78.69 | 79.51 | +0.48% | |
| 79.35 | 80.22 | 78.65 | 79.13 | -0.37% | |
| 78.78 | 79.48 | 78.68 | 79.42 | +0.68% | |
| 78.62 | 79.43 | 78.36 | 78.88 | +0.39% | |
| 78.41 | 79.15 | 78.12 | 78.57 | +0.13% | |
| 77.56 | 78.95 | 77.55 | 78.47 | +1.03% | |
| 77.73 | 78.31 | 76.74 | 77.67 | -0.67% | |
| 80.00 | 80.95 | 77.86 | 78.19 | -2.79% | |
| 77.99 | 80.60 | 76.50 | 80.43 | +10.71% | |
| 72.93 | 73.86 | 72.46 | 72.65 | -1.13% | |
| 74.19 | 74.61 | 72.52 | 73.48 | -0.69% | |
| 74.46 | 74.72 | 73.73 | 73.99 | -0.13% | |
| 73.54 | 74.38 | 73.39 | 74.09 | +1.04% | |
| 71.32 | 73.79 | 71.15 | 73.33 | +5.19% | |
| 70.70 | 71.33 | 69.68 | 69.71 | -1.40% | |
| 71.14 | 71.85 | 70.27 | 70.70 | -0.69% | |
| 71.19 | 72.04 | 70.79 | 71.19 | -0.18% | |
| 71.27 | 71.86 | 70.70 | 71.32 | +0.13% | |
| 70.57 | 71.55 | 70.25 | 71.23 | +1.42% | |
| 70.79 | 70.86 | 69.83 | 70.23 | -0.43% | |
| 69.42 | 71.49 | 69.26 | 70.53 | +1.13% | |
| 70.27 | 70.70 | 69.74 | 69.74 | -0.91% | |
| 70.25 | 71.26 | 69.81 | 70.38 | -1.39% | |
| 70.30 | 71.79 | 70.30 | 71.37 | +2.31% | |
| 70.75 | 71.29 | 69.69 | 69.76 | -0.33% | |
| 68.31 | 70.55 | 67.64 | 69.99 | +2.94% | |
| 69.57 | 70.05 | 67.85 | 67.99 | -1.02% | |
| 69.37 | 69.86 | 68.13 | 68.69 | -0.99% | |
| 69.29 | 70.15 | 68.81 | 69.38 | -0.47% | |
| 70.45 | 70.66 | 69.59 | 69.71 | -0.83% | |
| 71.31 | 71.36 | 70.11 | 70.29 | -1.83% | |
| 73.15 | 73.78 | 71.15 | 71.60 | -1.92% | |
| 72.25 | 73.20 | 72.12 | 73.00 | +0.94% | |
| 72.30 | 72.98 | 71.91 | 72.32 | +0.15% | |
| 73.09 | 73.09 | 71.34 | 72.21 | -0.74% | |
| 72.83 | 73.68 | 71.74 | 72.75 | -1.15% | |
| 74.37 | 74.98 | 73.56 | 73.60 | -0.54% | |
| 73.48 | 74.91 | 73.27 | 74.00 | +0.82% | |
| 74.01 | 74.35 | 72.99 | 73.40 | -1.09% | |
| 74.16 | 74.38 | 73.07 | 74.21 | -0.70% | |
| 74.74 | 75.17 | 74.10 | 74.73 | -0.47% | |
| 74.79 | 76.29 | 74.65 | 75.08 | -0.13% | |
| 74.33 | 76.26 | 74.04 | 75.18 | +0.55% | |
| 74.58 | 75.64 | 74.28 | 74.77 | +0.32% | |
| 75.00 | 75.57 | 74.27 | 74.53 | -0.07% | |
| 75.24 | 75.48 | 74.55 | 74.58 | -0.21% | |
| 74.10 | 74.98 | 73.45 | 74.74 | +1.03% | |
| 75.63 | 76.09 | 73.96 | 73.98 | -2.22% | |
| 74.47 | 76.32 | 74.13 | 75.66 | +1.39% | |
| 74.42 | 75.04 | 74.30 | 74.62 | +0.65% | |
| 74.11 | 74.53 | 73.68 | 74.14 | -0.05% | |
| 74.73 | 74.84 | 73.23 | 74.18 | -0.20% | |
| 74.76 | 75.22 | 73.97 | 74.33 | -0.43% | |
| 72.34 | 75.26 | 72.00 | 74.65 | +2.34% | |
| 73.40 | 73.40 | 72.52 | 72.94 | +0.33% | |
| 74.26 | 74.93 | 72.52 | 72.70 | -2.07% | |
| 77.02 | 77.38 | 73.81 | 74.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTC chart for longer ranges.