TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.83	40.29	39.83	40.29	40.29	0.17%	1,335
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
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