TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.25	40.25	39.55	39.55	39.55	-1.39%	2,089
Aug 27, 2026	39.90	40.16	39.90	40.11	40.11	0.87%	1,809
Aug 26, 2026	39.86	39.86	39.70	39.76	39.76	0.27%	2,504
Aug 25, 2026	39.57	39.66	39.55	39.66	39.66	0.60%	2,118
Aug 24, 2026	39.16	39.42	39.15	39.42	39.42	-0.13%	5,489
Aug 21, 2026	39.37	39.48	39.37	39.48	39.47	0.68%	828
Aug 20, 2026	39.38	39.38	39.17	39.21	39.21	-0.44%	1,934
Aug 19, 2026	39.59	39.63	39.33	39.38	39.38	-0.84%	2,768
Aug 18, 2026	39.84	39.84	39.59	39.71	39.71	-1.37%	2,802
Aug 17, 2026	40.19	40.46	40.19	40.27	40.27	-0.17%	2,638
Aug 14, 2026	40.30	40.33	40.30	40.33	40.33	-0.56%	798
Aug 13, 2026	40.73	40.78	40.56	40.56	40.56	0.33%	2,151
Aug 12, 2026	40.42	40.67	40.28	40.43	40.43	1.09%	6,928
Aug 11, 2026	40.04	40.18	39.90	39.99	39.99	0.36%	3,217
Aug 10, 2026	40.37	40.37	39.85	39.85	39.85	-0.47%	17,708
Aug 7, 2026	40.30	40.30	39.96	40.04	40.04	0.60%	5,666
Aug 6, 2026	39.97	40.05	39.80	39.80	39.80	-0.36%	4,668
Aug 5, 2026	40.12	40.28	39.94	39.94	39.94	-0.40%	2,652
Aug 4, 2026	39.82	40.20	39.78	40.11	40.11	2.32%	2,794
Aug 3, 2026	38.78	39.20	38.78	39.20	39.20	0.19%	2,332
Jul 31, 2026	38.98	39.29	38.00	39.12	39.12	0.73%	5,555
Jul 30, 2026	38.95	39.14	38.72	38.84	38.84	1.67%	4,969
Jul 29, 2026	38.47	38.77	38.19	38.20	38.20	-1.72%	7,057
Jul 28, 2026	38.77	38.91	38.72	38.87	38.87	-0.80%	11,320
Jul 27, 2026	39.12	39.18	38.77	39.18	39.18	0.58%	3,866
Jul 24, 2026	39.27	39.29	38.87	38.96	38.96	-1.02%	5,642
Jul 23, 2026	39.32	39.39	39.22	39.36	39.36	-0.43%	2,526
Jul 22, 2026	39.59	39.75	39.34	39.53	39.53	0.16%	6,928
Jul 21, 2026	39.36	39.51	39.19	39.47	39.46	0.82%	4,185
Jul 20, 2026	39.40	39.41	39.12	39.15	39.15	-1.16%	2,696
Jul 17, 2026	39.70	39.81	39.54	39.60	39.60	-0.92%	2,347
Jul 16, 2026	40.24	40.31	39.81	39.97	39.97	-0.94%	4,036
Jul 15, 2026	40.48	40.48	39.99	40.35	40.35	-0.44%	3,039
Jul 14, 2026	40.63	40.66	40.47	40.53	40.53	0.74%	4,883
Jul 13, 2026	40.35	40.44	40.13	40.23	40.23	-0.83%	4,167
Jul 10, 2026	40.49	40.86	40.36	40.57	40.57	-0.20%	16,284
Jul 9, 2026	40.72	40.92	40.66	40.66	40.66	1.82%	1,097
Jul 8, 2026	39.78	40.11	39.76	39.93	39.93	-0.64%	11,991
Jul 7, 2026	40.24	40.43	39.92	40.19	40.19	-1.82%	69,293
Jul 6, 2026	40.99	41.06	40.88	40.93	40.93	0.95%	3,883
Jul 2, 2026	41.26	41.32	40.37	40.55	40.55	-1.54%	3,737
Jul 1, 2026	41.33	41.46	41.04	41.18	41.18	-1.36%	34,340
Jun 30, 2026	41.02	41.94	41.02	41.75	41.75	1.87%	1,856
Jun 29, 2026	40.55	41.09	39.51	40.99	40.99	1.86%	26,176
Jun 26, 2026	40.52	40.52	40.24	40.24	40.24	-2.27%	249,837
Jun 25, 2026	41.15	41.33	40.98	41.17	41.17	1.68%	150,849
Jun 24, 2026	40.26	40.79	40.26	40.49	40.49	0.55%	3,201
Jun 23, 2026	40.16	40.51	40.12	40.27	40.27	-2.41%	12,654
Jun 22, 2026	40.68	41.56	40.01	41.26	41.26	0.98%	13,466
Jun 18, 2026	40.75	40.98	40.75	40.86	40.86	1.85%	7,173