La bourse est fermée

The Toro Company (TTC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
87,27-2,73 (-3,03 %)
À partir de 12:17PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202489,7389,6587,1887,2787,27873 073
20 mai 202488,6990,0488,2490,0090,001 368 900
17 mai 202488,4589,0587,9388,2488,24308 000
16 mai 202491,5592,2788,7088,7688,76677 500
15 mai 202491,0092,2390,9292,0392,03819 800
14 mai 202489,0390,6587,8590,4890,481 123 700
13 mai 202488,0188,4586,8488,1088,10834 600
10 mai 202489,2489,3987,2087,4287,42985 800
09 mai 202487,2188,9286,8588,7288,72823 600
08 mai 202488,6688,7386,6687,0087,00590 600
07 mai 202489,1490,0288,3689,0889,08702 400
06 mai 202488,9990,1788,8188,9188,91645 400
03 mai 202488,6789,1987,4088,3188,31386 000
02 mai 202487,7087,9486,2487,7487,74433 300
01 mai 202487,5388,2586,7287,2387,23552 200
30 avr. 202487,0488,0786,6387,5987,591 248 900
29 avr. 202487,5988,4387,5387,8987,89416 200
26 avr. 202486,7087,8686,4087,5087,50419 600
25 avr. 202486,2387,6485,4486,7286,72580 200
24 avr. 202486,7587,2585,4487,2087,201 607 500
23 avr. 202486,1886,8985,4286,6686,66879 800
22 avr. 202485,1386,7984,4086,2886,28666 200
19 avr. 202484,4285,5984,2785,1185,11715 900
18 avr. 202484,6684,9484,0484,5184,51377 000
17 avr. 202486,3086,4983,9484,2884,28828 500
16 avr. 202485,4786,3385,0185,7985,79779 100
15 avr. 202486,3887,1185,2485,5985,59809 500
12 avr. 202486,4386,8085,1685,7785,77778 300
11 avr. 202485,8187,3485,5087,0587,05917 800
10 avr. 202486,3886,9485,8685,8685,86673 300
09 avr. 202486,9588,3486,4488,1688,16540 000
08 avr. 202486,8887,5686,4187,0187,01290 300
05 avr. 202487,3787,7986,5886,8186,81360 600
04 avr. 202487,7288,4286,6687,2287,22444 200
03 avr. 202486,3487,4986,3487,0287,02530 700
02 avr. 202488,4188,8885,9586,8386,83717 200
01 avr. 202491,1891,1888,7588,7788,77441 300
28 mars 202490,1591,9889,4791,6391,63630 700
28 mars 20240.36 Dividende
27 mars 202489,6290,4989,6290,1089,74606 100
26 mars 202490,9691,4889,0489,1988,83686 700
25 mars 202490,5191,0490,0090,8590,49366 100
22 mars 202491,4491,5190,1790,4490,08461 000
21 mars 202489,6691,0989,0391,0290,66476 400
20 mars 202489,8590,2788,4189,3488,98668 800
19 mars 202488,5790,1187,6689,8689,50488 900
18 mars 202489,6690,5888,9088,9388,57588 800
15 mars 202488,1490,3088,1489,7189,351 637 000
14 mars 202489,6890,0187,7888,4088,05664 300
13 mars 202488,6090,2488,0889,6289,26622 400
12 mars 202488,7588,8487,7288,2087,85715 800
11 mars 202489,3189,5187,7388,6988,34852 800
08 mars 202488,8589,5587,2489,2388,87930 500
07 mars 202490,5994,8286,8288,5488,191 657 700
06 mars 202493,0394,0392,3993,7393,36843 400
05 mars 202493,9594,8492,6492,7892,41685 400
04 mars 202492,7294,8892,5194,4594,07964 900
01 mars 202492,0492,3590,3992,0591,68505 700
29 févr. 202493,9394,5692,2792,3191,941 021 100
28 févr. 202491,4793,6691,0793,5193,14754 900
27 févr. 202493,0493,1691,5191,9691,59439 800
26 févr. 202492,8693,8692,3292,7092,33633 500
23 févr. 202493,3694,0692,6193,2192,84873 800
22 févr. 202493,3493,6592,3993,0892,71479 800
21 févr. 202493,4893,9092,7993,0992,72404 300
20 févr. 202493,1494,0892,1493,7593,38622 100
16 févr. 202495,9196,3093,7193,7693,39953 600
15 févr. 202495,2896,9095,1196,8996,50482 700
14 févr. 202496,5296,5294,6495,2694,88490 300
13 févr. 202494,9596,2094,0695,5395,15553 300
12 févr. 202496,9198,1296,5397,2796,88461 000
09 févr. 202496,9297,5096,2096,9296,53558 900
08 févr. 202494,4196,9394,0796,9196,52615 500
07 févr. 202492,7094,3391,6994,2093,82562 000
06 févr. 202492,6592,8191,3192,0691,69588 100
05 févr. 202493,1693,3591,1392,8592,48489 700
02 févr. 202492,8594,3391,6593,9493,56404 300
01 févr. 202493,0793,7291,0393,7193,34449 400
31 janv. 202494,0094,1291,8392,4892,113 738 900
30 janv. 202493,2594,9993,1993,9593,57591 200
29 janv. 202493,7894,2693,2293,9393,55673 300
26 janv. 202494,3894,8293,7693,9693,58601 700
25 janv. 202494,7496,1693,6693,7793,401 041 400
24 janv. 202494,2994,8593,2593,5493,171 547 400
23 janv. 202495,0095,1193,1193,7293,35967 000
22 janv. 202493,2094,8092,8694,5394,15831 200
19 janv. 202492,4192,8791,5392,8192,44691 800
18 janv. 202491,1892,5791,0392,2891,91741 700
17 janv. 202488,9890,6588,9690,5790,21703 700
16 janv. 202489,0290,1088,8290,0589,69445 700
12 janv. 202489,9890,6289,2589,5589,19456 400
11 janv. 202491,2591,4589,3789,4389,07529 800
10 janv. 202490,9191,1490,2590,8890,52436 600
09 janv. 202490,9391,6390,5091,2390,87470 300
08 janv. 202491,0191,5290,3691,4891,11536 600
05 janv. 202490,6592,3290,4891,3690,99617 800
04 janv. 202490,4691,5390,3491,3590,99611 200
03 janv. 202492,6992,6990,6790,6990,331 055 600
02 janv. 202494,9496,3993,7494,2693,88827 300
29 déc. 202396,8596,9095,5295,9995,61565 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...