TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.84	38.85	38.84	38.85	38.85	1.16%	472
Nov 5, 2026	39.89	39.89	38.40	38.40	38.40	-6.21%	53,220
Nov 4, 2026	40.70	41.00	40.70	40.94	40.94	1.12%	52,462
Nov 3, 2026	40.74	40.74	40.49	40.49	40.49	0.14%	208,843
Nov 2, 2026	40.33	40.84	39.11	40.43	40.43	1.19%	9,115
Oct 30, 2026	39.90	40.15	39.76	39.96	39.96	-1.96%	8,211
Oct 29, 2026	40.67	40.76	40.53	40.76	40.76	0.75%	921
Oct 28, 2026	39.93	40.51	39.93	40.46	40.46	1.00%	5,798
Oct 27, 2026	39.77	40.06	39.77	40.06	40.06	1.23%	2,697
Oct 26, 2026	39.54	39.57	39.54	39.57	39.57	1.05%	433
Oct 23, 2026	39.17	39.29	39.10	39.16	39.16	-0.39%	10,767
Oct 22, 2026	39.44	39.44	39.23	39.31	39.31	-2.23%	7,234
Oct 21, 2026	40.29	40.36	40.11	40.21	40.21	0.99%	66,179
Oct 20, 2026	39.50	39.93	39.48	39.81	39.81	0.13%	6,083
Oct 19, 2026	39.83	39.88	39.76	39.76	39.76	-0.07%	1,504
Oct 16, 2026	40.00	40.00	39.55	39.79	39.79	-1.24%	5,809
Oct 15, 2026	39.83	40.29	39.83	40.29	40.29	0.18%	1,334
Oct 14, 2026	40.46	40.46	40.13	40.22	40.22	-1.39%	1,232
Oct 13, 2026	40.88	40.94	40.66	40.79	40.79	-0.18%	2,719
Oct 12, 2026	41.46	41.46	40.56	40.86	40.86	-1.90%	19,676
Oct 9, 2026	41.61	41.65	41.60	41.65	41.65	0.95%	875
Oct 8, 2026	41.29	41.31	41.22	41.26	41.26	-0.72%	2,894
Oct 7, 2026	41.47	41.59	41.39	41.56	41.56	-0.60%	4,400
Oct 6, 2026	41.86	42.00	41.69	41.81	41.81	0.25%	3,466
Oct 5, 2026	41.39	41.71	41.39	41.71	41.71	0.57%	66,893
Oct 2, 2026	41.48	41.53	41.44	41.47	41.47	1.17%	3,245
Oct 1, 2026	40.76	41.07	40.76	40.99	40.99	0.36%	5,672
Sep 30, 2026	40.85	40.92	40.79	40.85	40.85	-0.04%	8,651
Sep 29, 2026	40.72	40.88	40.72	40.86	40.86	0.56%	855
Sep 28, 2026	40.57	40.77	40.57	40.63	40.63	-0.68%	4,049
Sep 25, 2026	40.71	41.00	40.71	40.91	40.91	0.53%	6,651
Sep 24, 2026	40.68	40.72	40.65	40.69	40.69	-0.06%	3,012
Sep 23, 2026	40.72	40.77	40.66	40.72	40.72	-0.37%	1,860
Sep 22, 2026	40.69	40.93	40.66	40.87	40.87	0.17%	80,869
Sep 21, 2026	40.40	40.80	40.40	40.80	40.80	1.61%	12,034
Sep 18, 2026	39.88	40.16	39.88	40.16	40.16	0.87%	5,113
Sep 17, 2026	39.91	40.05	39.79	39.81	39.81	0.70%	3,145
Sep 16, 2026	39.89	39.95	39.50	39.53	39.53	0.08%	3,735
Sep 15, 2026	39.62	39.67	39.50	39.50	39.50	-0.65%	3,122
Sep 14, 2026	39.77	39.85	39.72	39.76	39.76	-1.48%	1,642
Sep 11, 2026	40.41	40.43	40.26	40.36	40.36	0.91%	5,242
Sep 10, 2026	40.07	40.28	39.99	39.99	39.99	-1.06%	22,439
Sep 9, 2026	39.11	41.42	39.11	40.42	40.42	3.25%	24,933
Sep 8, 2026	39.00	39.32	39.00	39.15	39.15	0.10%	73,378
Sep 4, 2026	38.86	39.11	38.86	39.11	39.11	0.62%	11,452
Sep 3, 2026	38.61	38.92	38.49	38.87	38.87	0.59%	5,092
Sep 2, 2026	38.70	38.80	38.59	38.64	38.64	-0.14%	2,057
Sep 1, 2026	38.95	38.95	38.66	38.70	38.70	-1.52%	4,487
Aug 31, 2026	39.33	39.37	39.22	39.29	39.29	-0.65%	2,309
Aug 28, 2026	40.25	40.25	39.55	39.55	39.55	-1.39%	2,089