Toro Company (The) Common Stockのデータ

Toro Company (The) Common Stockの基本情報

名前 Toro Company (The) Common Stock
ティッカー TTC
国 United States
上場年 nan
セクター Capital Goods

Toro Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.56 100.88 102.06 101.44 331000.0 101.44
2021-02-12 102.01 100.22 100.23 101.86 283100.0 101.86
2021-02-11 101.24 99.05 100.45 100.53 410300.0 100.53
2021-02-10 101.3 99.33 100.51 100.06 267200.0 100.06
2021-02-09 100.32 99.06 100.32 100.02 278300.0 100.02
2021-02-08 100.0 98.77 98.77 99.99 316000.0 99.99
2021-02-05 98.24 96.39 96.86 98.18 330600.0 98.18
2021-02-04 97.34 96.05 96.77 96.24 291300.0 96.24
2021-02-03 96.58 95.23 95.74 96.24 242200.0 96.24
2021-02-02 96.47 95.02 95.62 95.81 308200.0 95.81
2021-02-01 95.46 93.96 94.85 95.1 333100.0 95.1
2021-01-29 95.6 94.0 95.45 94.25 347200.0 94.25
2021-01-28 97.45 95.65 96.64 95.96 303800.0 95.96
2021-01-27 98.54 95.36 97.34 95.72 510700.0 95.72
2021-01-26 100.34 98.38 100.33 98.69 319700.0 98.69
2021-01-25 101.31 99.07 101.0 99.84 331800.0 99.84
2021-01-22 101.38 99.27 100.39 101.16 424100.0 101.16
2021-01-21 100.74 99.81 100.59 100.51 406900.0 100.51
2021-01-20 100.43 98.02 98.93 100.42 640000.0 100.42
2021-01-19 99.25 97.67 98.26 98.29 472200.0 98.29
2021-01-15 99.92 97.25 99.65 97.37 455400.0 97.37
2021-01-14 101.22 99.86 100.17 100.17 247900.0 100.17
2021-01-13 100.85 99.42 100.0 100.11 275900.0 100.11
2021-01-12 100.17 98.87 99.56 99.53 262900.0 99.53
2021-01-11 99.99 98.83 99.0 99.39 187800.0 99.39
2021-01-08 101.88 98.32 101.88 99.95 331000.0 99.95
2021-01-07 102.0 98.52 99.0 101.92 684600.0 101.92
2021-01-06 98.77 94.12 94.12 98.58 575600.0 98.58
2021-01-05 94.44 93.0 93.0 93.94 351200.0 93.94
2021-01-04 96.2 92.72 94.83 93.4 535700.0 93.4
2020-12-31 95.02 93.69 94.28 94.84 277300.0 94.84
2020-12-30 95.39 94.22 94.43 94.34 225000.0 94.34
2020-12-29 94.8 93.67 94.35 94.14 302200.0 94.14
2020-12-28 94.83 93.5 94.3 94.08 283600.0 94.08
2020-12-24 94.28 93.29 94.28 93.9 116900.0 93.9
2020-12-23 94.72 93.19 94.43 93.78 349900.0 93.78
2020-12-22 94.82 93.77 94.47 94.23 369600.0 94.23
2020-12-21 94.53 92.93 93.71 94.15 661300.0 94.15
2020-12-18 95.21 93.62 93.96 94.8 1206700.0 94.54
2020-12-17 93.99 92.39 92.5 93.33 562300.0 93.07
2020-12-16 92.94 89.24 90.71 92.26 578300.0 92.0
2020-12-15 93.15 91.89 91.89 92.56 519400.0 92.3
2020-12-14 93.01 91.21 92.17 91.55 726200.0 91.3
2020-12-11 91.87 90.24 90.24 91.52 353100.0 91.27
2020-12-10 91.31 90.14 91.0 90.67 269100.0 90.42
2020-12-09 91.43 90.08 90.71 91.01 330800.0 90.76
2020-12-08 90.87 90.12 90.14 90.67 194600.0 90.42
2020-12-07 90.45 89.51 89.99 90.23 299600.0 89.98
2020-12-04 90.73 89.35 89.35 90.7 263500.0 90.45
2020-12-03 90.08 88.74 88.94 89.34 514000.0 89.09
2020-12-02 91.96 88.35 90.86 88.98 388500.0 88.73
2020-12-01 91.71 89.95 91.31 90.59 319900.0 90.34
2020-11-30 91.47 89.93 90.43 90.71 418800.0 90.46
2020-11-27 91.22 89.82 90.32 91.15 125600.0 90.9
2020-11-25 91.76 89.99 91.76 90.26 196200.0 90.01
2020-11-24 92.39 90.98 91.44 91.96 313300.0 91.7
2020-11-23 91.17 89.57 89.91 90.87 369200.0 90.62
2020-11-20 90.18 88.08 88.33 89.56 393900.0 89.31
2020-11-19 89.03 87.79 88.0 88.42 208800.0 88.17
2020-11-18 89.29 88.0 89.26 88.01 339000.0 87.77
2020-11-17 89.7 87.94 88.28 89.17 486900.0 88.92
2020-11-16 88.78 87.21 88.05 88.68 284500.0 88.43
2020-11-13 87.44 86.65 86.68 87.1 246600.0 86.86
2020-11-12 86.4 85.12 86.21 85.91 281100.0 85.67
2020-11-11 86.86 85.41 86.69 86.34 421100.0 86.1
2020-11-10 86.68 83.95 84.76 86.08 419200.0 85.84
2020-11-09 90.14 84.17 89.0 84.33 452100.0 84.1
2020-11-06 87.16 85.87 86.13 86.8 321100.0 86.56
2020-11-05 86.53 85.21 85.21 85.61 358100.0 85.37
2020-11-04 85.06 83.25 84.73 84.24 253300.0 84.01
2020-11-03 85.16 84.19 84.23 84.73 314300.0 84.49
2020-11-02 83.39 81.91 82.99 83.12 447400.0 82.89
2020-10-30 82.44 80.79 80.99 82.1 577400.0 81.87
2020-10-29 81.97 80.77 81.32 81.48 762100.0 81.25
2020-10-28 82.56 81.06 81.16 81.88 390200.0 81.65
2020-10-27 83.28 82.38 83.22 82.64 541500.0 82.41
2020-10-26 83.88 82.38 83.88 83.12 436600.0 82.89
2020-10-23 85.1 83.77 84.72 84.82 299700.0 84.58
2020-10-22 84.66 83.62 84.44 84.42 468800.0 84.19
2020-10-21 86.16 84.21 85.35 84.24 351700.0 84.01
2020-10-20 86.49 85.25 85.86 85.63 425100.0 85.39
2020-10-19 87.14 85.17 86.52 85.52 298800.0 85.28
2020-10-16 88.19 86.44 87.7 86.48 441200.0 86.24
2020-10-15 88.1 86.75 87.21 87.33 331000.0 87.09
2020-10-14 88.96 87.68 87.68 88.06 256900.0 87.82
2020-10-13 88.16 86.95 87.32 87.57 305200.0 87.33
2020-10-12 88.93 87.69 88.36 87.9 361600.0 87.66
2020-10-09 88.18 86.6 87.59 87.66 463700.0 87.42
2020-10-08 87.42 85.81 86.52 86.99 348800.0 86.75
2020-10-07 87.01 85.75 86.19 86.37 658000.0 86.13
2020-10-06 86.65 84.88 85.49 85.26 415200.0 85.02
2020-10-05 85.9 84.41 85.24 85.3 476700.0 85.06
2020-10-02 85.34 82.5 82.67 84.52 370000.0 84.29
2020-10-01 85.04 83.61 84.62 83.89 345700.0 83.66
2020-09-30 85.21 83.41 83.87 83.95 800900.0 83.72
2020-09-29 84.68 83.31 84.62 83.74 347300.0 83.51
2020-09-28 84.79 83.46 84.19 84.21 359700.0 83.98
2020-09-25 83.26 81.74 82.0 82.96 324500.0 82.73
2020-09-24 83.33 80.85 81.26 82.66 504500.0 82.18
2020-09-23 84.0 81.52 83.21 81.74 555900.0 81.27
2020-09-22 83.6 81.86 81.91 83.28 569800.0 82.8
2020-09-21 82.29 80.29 81.88 81.65 591300.0 81.18
2020-09-18 84.81 82.09 84.81 83.03 1313900.0 82.55
2020-09-17 85.04 84.04 84.99 84.4 581300.0 83.91
2020-09-16 85.93 84.07 84.7 85.51 807900.0 85.01
2020-09-15 84.52 82.45 82.83 84.26 724500.0 83.77
2020-09-14 83.54 82.24 82.8 82.63 455500.0 82.15
2020-09-11 83.04 81.67 81.67 82.22 401300.0 81.74
2020-09-10 82.07 81.3 82.05 81.69 803400.0 81.22
2020-09-09 82.29 80.53 80.9 81.53 792300.0 81.06
2020-09-08 80.82 79.22 79.88 80.13 1049800.0 79.67
2020-09-04 80.87 77.37 78.33 80.31 1231800.0 79.84
2020-09-03 78.85 75.62 78.35 76.58 992900.0 76.14
2020-09-02 78.93 77.68 77.82 78.27 581700.0 77.82
2020-09-01 77.89 75.03 75.03 77.62 836700.0 77.17
2020-08-31 76.33 75.21 76.15 75.28 537900.0 74.84
2020-08-28 75.96 74.98 75.79 75.72 280800.0 75.28
2020-08-27 76.38 75.31 75.81 75.77 302700.0 75.33
2020-08-26 75.17 74.43 74.91 74.94 313900.0 74.51
2020-08-25 75.98 74.65 75.96 74.9 270700.0 74.47
2020-08-24 75.44 74.28 74.35 75.34 368600.0 74.9
2020-08-21 74.33 73.44 73.44 73.84 408400.0 73.41
2020-08-20 73.78 72.94 73.1 73.33 352000.0 72.91
2020-08-19 74.49 73.4 73.73 73.49 380800.0 73.06
2020-08-18 74.77 73.33 74.36 73.52 482700.0 73.09
2020-08-17 75.16 74.27 74.71 74.4 486400.0 73.97
2020-08-14 75.22 74.31 74.59 74.55 289800.0 74.12
2020-08-13 75.42 74.41 74.71 74.99 271400.0 74.56
2020-08-12 75.58 74.53 74.89 74.96 475800.0 74.53
2020-08-11 75.26 74.07 74.1 74.34 581900.0 73.91
2020-08-10 74.31 72.98 72.99 73.59 312900.0 73.16
2020-08-07 72.79 71.4 71.4 72.77 558300.0 72.35
2020-08-06 72.2 71.4 71.94 71.49 307200.0 71.08
2020-08-05 72.82 71.76 72.49 71.94 332900.0 71.52
2020-08-04 72.59 71.65 71.95 71.98 373300.0 71.56
2020-08-03 72.99 71.51 71.58 72.06 413400.0 71.64
2020-07-31 71.39 70.12 70.94 71.35 506100.0 70.94
2020-07-30 71.22 70.16 70.44 71.04 634600.0 70.63
2020-07-29 71.65 70.88 71.2 71.25 762300.0 70.84
2020-07-28 71.83 70.94 71.37 71.0 433200.0 70.59
2020-07-27 72.38 70.83 71.22 71.31 572600.0 70.9
2020-07-24 72.14 71.06 72.14 71.09 832000.0 70.68
2020-07-23 73.4 71.83 72.0 72.0 573200.0 71.58
2020-07-22 72.96 71.41 71.41 71.99 466300.0 71.57
2020-07-21 72.31 70.85 70.85 71.38 683400.0 70.97
2020-07-20 71.15 70.16 70.58 70.85 738800.0 70.44
2020-07-17 71.58 70.01 70.01 70.72 648900.0 70.31
2020-07-16 69.87 68.12 68.33 69.7 882700.0 69.3
2020-07-15 68.62 67.35 67.63 68.35 660700.0 67.95
2020-07-14 66.44 64.8 64.86 66.39 464500.0 66.01
2020-07-13 65.99 64.66 65.19 64.8 271500.0 64.42
2020-07-10 64.9 64.06 64.75 64.65 303500.0 64.28
2020-07-09 65.75 64.28 65.53 64.5 382700.0 64.13
2020-07-08 66.3 65.08 65.84 65.46 338700.0 65.08
2020-07-07 67.2 65.86 66.48 65.89 356500.0 65.51
2020-07-06 68.08 66.43 67.97 66.96 354200.0 66.57
2020-07-02 68.2 66.64 67.03 66.82 343200.0 66.43
2020-07-01 66.94 65.59 66.52 66.2 447000.0 65.82
2020-06-30 66.74 65.5 65.89 66.34 960600.0 65.96
2020-06-29 66.43 64.96 65.77 66.3 367500.0 65.92
2020-06-26 66.17 64.77 65.07 65.12 982300.0 64.74
2020-06-25 65.33 63.07 63.52 65.27 465000.0 64.89
2020-06-24 65.72 63.78 65.25 63.82 422700.0 63.45
2020-06-23 66.89 65.8 66.89 65.9 323600.0 65.52
2020-06-22 66.44 64.61 65.27 66.25 358600.0 65.87
2020-06-19 67.79 65.91 66.52 66.03 1145200.0 65.65
2020-06-18 67.02 65.63 66.26 65.74 688900.0 65.11
2020-06-17 67.93 66.74 67.93 66.77 661900.0 66.13
2020-06-16 70.01 66.99 69.54 67.39 554400.0 66.74
2020-06-15 67.94 65.44 65.61 67.64 333400.0 66.99
2020-06-12 69.43 65.85 68.3 67.28 683500.0 66.64
2020-06-11 68.92 66.5 68.71 66.64 726800.0 66.0
2020-06-10 72.2 70.52 72.2 70.73 765900.0 70.05
2020-06-09 73.52 71.83 73.47 72.4 648500.0 71.71
2020-06-08 74.79 72.41 73.37 74.26 1205100.0 73.55
2020-06-05 72.99 71.1 71.54 72.9 1018600.0 72.2
2020-06-04 70.96 67.78 70.55 69.9 865500.0 69.23
2020-06-03 71.85 70.69 70.82 71.37 722000.0 70.69
2020-06-02 70.46 69.08 69.26 69.75 499800.0 69.08
2020-06-01 70.9 68.69 70.9 68.82 1021800.0 68.16
2020-05-29 71.5 69.4 69.44 71.07 1012200.0 70.39
2020-05-28 71.03 68.43 70.25 69.76 712700.0 69.09
2020-05-27 70.62 68.36 68.36 70.25 777300.0 69.58
2020-05-26 70.08 67.37 69.62 67.59 638200.0 66.94
2020-05-22 67.96 66.8 67.96 67.64 325300.0 66.99
2020-05-21 68.17 67.32 67.58 67.9 742500.0 67.25
2020-05-20 68.0 66.63 66.63 67.65 827600.0 67.0
2020-05-19 67.03 64.91 65.22 65.77 759400.0 65.14
2020-05-18 66.37 64.71 65.19 65.41 748300.0 64.78
2020-05-15 63.3 60.76 60.85 63.16 1069800.0 62.56
2020-05-14 61.33 57.89 59.17 61.32 773100.0 60.73
2020-05-13 60.85 59.51 60.6 59.98 671900.0 59.41
2020-05-12 65.71 60.9 65.5 60.93 1432000.0 60.35
2020-05-11 65.54 63.67 63.96 65.34 1274300.0 64.71
2020-05-08 64.91 63.67 64.1 64.34 645700.0 63.72
2020-05-07 64.02 62.13 62.13 62.96 767600.0 62.36
2020-05-06 63.02 62.02 62.81 62.19 470300.0 61.59
2020-05-05 63.85 61.79 62.27 62.59 841600.0 61.99
2020-05-04 62.56 60.32 61.87 61.16 593200.0 60.57
2020-05-01 63.37 61.87 63.12 62.52 820200.0 61.92
2020-04-30 66.31 63.51 66.31 63.81 654500.0 63.2
2020-04-29 67.44 64.4 66.11 67.1 653600.0 66.46
2020-04-28 66.6 64.54 66.3 64.61 907900.0 63.99
2020-04-27 66.36 64.08 64.56 65.3 509400.0 64.68
2020-04-24 64.18 62.92 63.59 63.97 566900.0 63.36
2020-04-23 64.29 62.41 62.44 63.3 404900.0 62.69
2020-04-22 62.84 60.57 62.1 62.25 427700.0 61.65
2020-04-21 61.63 60.41 61.53 60.83 510300.0 60.25
2020-04-20 64.6 62.98 64.07 63.24 343200.0 62.63
2020-04-17 66.41 64.83 65.5 65.17 426200.0 64.55
2020-04-16 64.16 62.25 63.64 63.76 526600.0 63.15
2020-04-15 64.0 62.74 63.38 63.44 371200.0 62.83
2020-04-14 66.33 63.96 64.94 64.83 471300.0 64.21
2020-04-13 64.86 62.38 64.71 63.29 442400.0 62.68
2020-04-09 65.63 63.78 64.87 65.05 1028400.0 64.43
2020-04-08 64.94 63.36 64.63 63.9 1005500.0 63.29
2020-04-07 67.79 64.45 67.52 64.57 472700.0 63.95
2020-04-06 66.72 64.39 64.99 65.51 487800.0 64.88
2020-04-03 64.83 62.17 63.58 62.51 372100.0 61.91
2020-04-02 63.74 61.02 61.03 63.56 403600.0 62.95
2020-04-01 64.43 61.01 62.92 61.57 447100.0 60.98
2020-03-31 66.91 64.36 65.97 65.09 510900.0 64.47
2020-03-30 66.56 62.89 63.53 66.31 509800.0 65.68
2020-03-27 65.21 61.79 62.42 63.06 775400.0 62.46
2020-03-26 64.46 60.62 61.28 64.46 482600.0 63.6
2020-03-25 62.83 58.18 59.83 60.45 671600.0 59.64
2020-03-24 59.25 55.66 55.66 59.13 801300.0 58.34
2020-03-23 56.21 52.18 55.38 54.28 774300.0 53.55
2020-03-20 60.27 56.11 58.91 57.44 1043000.0 56.67
2020-03-19 60.86 55.08 56.06 58.94 689200.0 58.15
2020-03-18 59.52 52.07 57.18 56.52 796800.0 55.76
2020-03-17 62.71 56.47 61.1 60.22 1047400.0 59.41
2020-03-16 65.96 60.04 62.0 60.05 780100.0 59.24
2020-03-13 70.0 66.83 69.0 69.97 911500.0 69.03
2020-03-12 69.0 57.55 66.15 66.52 895800.0 65.63
2020-03-11 72.9 68.63 72.23 69.57 576600.0 68.64
2020-03-10 75.92 70.73 74.7 73.85 650200.0 72.86
2020-03-09 74.14 67.19 70.88 73.44 749200.0 72.45
2020-03-06 75.88 70.45 70.48 75.61 695200.0 74.6
2020-03-05 77.44 71.05 75.81 72.61 741600.0 71.64
2020-03-04 77.54 74.81 75.99 77.5 430300.0 76.46
2020-03-03 76.92 74.35 75.13 74.78 370500.0 73.78
2020-03-02 75.89 70.94 71.87 75.07 692400.0 74.06
2020-02-28 73.21 70.16 72.76 71.43 812000.0 70.47
2020-02-27 76.5 74.62 75.94 74.67 382000.0 73.67
2020-02-26 78.86 76.69 78.01 77.21 383100.0 76.17
2020-02-25 80.31 77.52 79.96 77.54 388600.0 76.5
2020-02-24 80.66 79.36 80.05 79.76 276100.0 78.69
2020-02-21 82.63 81.55 81.73 81.85 307300.0 80.75
2020-02-20 82.81 81.44 82.15 82.03 253100.0 80.93
2020-02-19 83.53 82.34 83.04 82.38 183900.0 81.28
2020-02-18 83.24 82.45 82.88 82.87 243600.0 81.76