Mercado fechará em 4 h 39 min

The Toro Company (TTC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,61+0,33 (+0,39%)
A partir de 11:20AM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202486,1886,8985,4286,6186,61124.750
22 de abr. de 202485,1386,7984,4086,2886,28666.200
19 de abr. de 202484,4285,5984,2785,1185,11715.900
18 de abr. de 202484,6684,9484,0484,5184,51377.000
17 de abr. de 202486,3086,4983,9484,2884,28828.500
16 de abr. de 202485,4786,3385,0185,7985,79779.100
15 de abr. de 202486,3887,1185,2485,5985,59809.500
12 de abr. de 202486,4386,8085,1685,7785,77778.300
11 de abr. de 202485,8187,3485,5087,0587,05917.800
10 de abr. de 202486,3886,9485,8685,8685,86673.300
09 de abr. de 202486,9588,3486,4488,1688,16540.000
08 de abr. de 202486,8887,5686,4187,0187,01290.300
05 de abr. de 202487,3787,7986,5886,8186,81360.600
04 de abr. de 202487,7288,4286,6687,2287,22444.200
03 de abr. de 202486,3487,4986,3487,0287,02530.700
02 de abr. de 202488,4188,8885,9586,8386,83717.200
01 de abr. de 202491,1891,1888,7588,7788,77441.300
28 de mar. de 202490,1591,9889,4791,6391,63630.700
28 de mar. de 20240.36 Dividendo
27 de mar. de 202489,6290,4989,6290,1089,74606.100
26 de mar. de 202490,9691,4889,0489,1988,83686.700
25 de mar. de 202490,5191,0490,0090,8590,49366.100
22 de mar. de 202491,4491,5190,1790,4490,08461.000
21 de mar. de 202489,6691,0989,0391,0290,66476.400
20 de mar. de 202489,8590,2788,4189,3488,98668.800
19 de mar. de 202488,5790,1187,6689,8689,50488.900
18 de mar. de 202489,6690,5888,9088,9388,57588.800
15 de mar. de 202488,1490,3088,1489,7189,351.637.000
14 de mar. de 202489,6890,0187,7888,4088,05664.300
13 de mar. de 202488,6090,2488,0889,6289,26622.400
12 de mar. de 202488,7588,8487,7288,2087,85715.800
11 de mar. de 202489,3189,5187,7388,6988,34852.800
08 de mar. de 202488,8589,5587,2489,2388,87930.500
07 de mar. de 202490,5994,8286,8288,5488,191.657.700
06 de mar. de 202493,0394,0392,3993,7393,36843.400
05 de mar. de 202493,9594,8492,6492,7892,41685.400
04 de mar. de 202492,7294,8892,5194,4594,07964.900
01 de mar. de 202492,0492,3590,3992,0591,68505.700
29 de fev. de 202493,9394,5692,2792,3191,941.021.100
28 de fev. de 202491,4793,6691,0793,5193,14754.900
27 de fev. de 202493,0493,1691,5191,9691,59439.800
26 de fev. de 202492,8693,8692,3292,7092,33633.500
23 de fev. de 202493,3694,0692,6193,2192,84873.800
22 de fev. de 202493,3493,6592,3993,0892,71479.800
21 de fev. de 202493,4893,9092,7993,0992,72404.300
20 de fev. de 202493,1494,0892,1493,7593,38622.100
16 de fev. de 202495,9196,3093,7193,7693,39953.600
15 de fev. de 202495,2896,9095,1196,8996,50482.700
14 de fev. de 202496,5296,5294,6495,2694,88490.300
13 de fev. de 202494,9596,2094,0695,5395,15553.300
12 de fev. de 202496,9198,1296,5397,2796,88461.000
09 de fev. de 202496,9297,5096,2096,9296,53558.900
08 de fev. de 202494,4196,9394,0796,9196,52615.500
07 de fev. de 202492,7094,3391,6994,2093,82562.000
06 de fev. de 202492,6592,8191,3192,0691,69588.100
05 de fev. de 202493,1693,3591,1392,8592,48489.700
02 de fev. de 202492,8594,3391,6593,9493,56404.300
01 de fev. de 202493,0793,7291,0393,7193,34449.400
31 de jan. de 202494,0094,1291,8392,4892,113.738.900
30 de jan. de 202493,2594,9993,1993,9593,57591.200
29 de jan. de 202493,7894,2693,2293,9393,55673.300
26 de jan. de 202494,3894,8293,7693,9693,58601.700
25 de jan. de 202494,7496,1693,6693,7793,401.041.400
24 de jan. de 202494,2994,8593,2593,5493,171.547.400
23 de jan. de 202495,0095,1193,1193,7293,35967.000
22 de jan. de 202493,2094,8092,8694,5394,15831.200
19 de jan. de 202492,4192,8791,5392,8192,44691.800
18 de jan. de 202491,1892,5791,0392,2891,91741.700
17 de jan. de 202488,9890,6588,9690,5790,21703.700
16 de jan. de 202489,0290,1088,8290,0589,69445.700
12 de jan. de 202489,9890,6289,2589,5589,19456.400
11 de jan. de 202491,2591,4589,3789,4389,07529.800
10 de jan. de 202490,9191,1490,2590,8890,52436.600
09 de jan. de 202490,9391,6390,5091,2390,87470.300
08 de jan. de 202491,0191,5290,3691,4891,11536.600
05 de jan. de 202490,6592,3290,4891,3690,99617.800
04 de jan. de 202490,4691,5390,3491,3590,99611.200
03 de jan. de 202492,6992,6990,6790,6990,331.055.600
02 de jan. de 202494,9496,3993,7494,2693,88827.300
29 de dez. de 202396,8596,9095,5295,9995,61565.800
28 de dez. de 202398,2598,2596,1096,8596,461.676.900
27 de dez. de 202399,8199,8197,5098,0797,68723.500
26 de dez. de 202398,18100,0097,9999,6099,20556.800
26 de dez. de 20230.36 Dividendo
22 de dez. de 202399,8299,9397,9298,7898,03676.800
21 de dez. de 202397,9999,7596,1699,5698,801.444.600
20 de dez. de 2023100,48102,0095,2597,2196,471.895.200
19 de dez. de 202388,2389,5588,0589,2388,551.538.200
18 de dez. de 202387,3587,8786,5687,4486,771.370.400
15 de dez. de 202388,1889,2587,3987,4086,731.881.100
14 de dez. de 202386,6289,6686,6288,2487,571.264.800
13 de dez. de 202383,7585,5682,4685,5584,901.270.300
12 de dez. de 202383,8784,0582,7183,4082,76900.800
11 de dez. de 202384,2384,7683,8484,0183,37628.800
08 de dez. de 202384,1385,0584,0184,2383,59404.400
07 de dez. de 202384,4184,7183,7583,9983,35477.900
06 de dez. de 202382,6685,3182,4484,4083,76887.700
05 de dez. de 202385,1285,1281,3582,0181,38857.600
04 de dez. de 202385,6586,3584,9586,3485,68624.800
01 de dez. de 202383,1585,7782,6785,7285,07854.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...