TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	39.28	39.89	39.28	39.72	39.72	-0.43%	7,977
Jun 3, 2026	39.59	39.90	39.59	39.89	39.89	0.58%	13,116
Jun 2, 2026	39.41	39.66	39.29	39.66	39.66	0.72%	7,763
Jun 1, 2026	37.71	39.51	36.85	39.38	39.38	-0.35%	5,716
May 29, 2026	39.43	39.61	39.38	39.52	39.52	0.66%	4,127
May 28, 2026	39.11	39.35	39.09	39.26	39.26	0.04%	1,926
May 27, 2026	39.60	39.60	39.06	39.24	39.24	-0.33%	5,672
May 26, 2026	39.18	39.42	39.18	39.37	39.37	1.88%	3,531
May 22, 2026	38.48	38.82	38.48	38.65	38.65	0.98%	1,702
May 21, 2026	38.12	38.40	38.04	38.27	38.27	-0.05%	4,283
May 20, 2026	37.74	38.29	37.74	38.29	38.29	2.02%	2,146
May 19, 2026	37.56	37.75	37.53	37.53	37.53	-1.17%	7,272
May 18, 2026	37.99	37.99	37.69	37.98	37.97	0.07%	5,493
May 15, 2026	38.15	38.15	37.95	37.95	37.95	-1.90%	1,391
May 14, 2026	38.25	38.79	38.25	38.68	38.68	0.48%	3,805
May 13, 2026	38.45	38.53	38.20	38.50	38.50	0.30%	7,817
May 12, 2026	38.30	38.50	38.10	38.38	38.38	-0.25%	4,111
May 11, 2026	38.36	38.59	38.36	38.48	38.48	0.38%	3,034
May 8, 2026	38.21	38.45	38.21	38.33	38.33	0.98%	2,049
May 7, 2026	38.36	38.36	37.89	37.96	37.96	-0.78%	2,628
May 6, 2026	37.95	38.26	37.95	38.26	38.26	2.14%	1,855
May 5, 2026	37.30	37.49	37.30	37.46	37.46	1.29%	3,180
May 4, 2026	37.21	37.29	36.80	36.98	36.98	-0.49%	2,463
May 1, 2026	37.20	37.30	37.15	37.16	37.16	0.38%	2,635
Apr 30, 2026	36.69	37.05	36.65	37.02	37.02	0.87%	6,045
Apr 29, 2026	36.63	36.70	36.56	36.70	36.70	0.88%	1,517
Apr 28, 2026	36.55	36.55	36.30	36.38	36.38	-1.04%	7,577
Apr 27, 2026	36.87	36.87	36.71	36.77	36.77	-0.71%	8,418
Apr 24, 2026	36.89	37.06	36.84	37.03	37.03	1.09%	3,530
Apr 23, 2026	36.77	36.82	36.51	36.63	36.63	-0.65%	2,282
Apr 22, 2026	36.96	36.96	36.69	36.87	36.87	0.38%	7,822
Apr 21, 2026	36.96	36.96	36.73	36.73	36.73	-0.77%	1,420
Apr 20, 2026	36.84	37.05	36.84	37.01	37.01	-0.11%	3,741
Apr 17, 2026	36.92	37.17	36.88	37.05	37.05	1.67%	5,203
Apr 16, 2026	36.47	36.64	36.41	36.44	36.44	0.07%	4,316
Apr 15, 2026	36.38	36.41	36.28	36.41	36.41	-0.18%	11,068
Apr 14, 2026	36.33	36.61	36.33	36.48	36.48	1.13%	10,448
Apr 13, 2026	35.45	36.08	35.45	36.08	36.08	1.31%	1,751
Apr 10, 2026	36.01	36.01	35.59	35.61	35.61	-0.68%	2,415
Apr 9, 2026	35.64	35.93	35.52	35.85	35.85	0.35%	3,339
Apr 8, 2026	35.90	35.90	35.62	35.73	35.73	3.73%	7,663
Apr 7, 2026	34.34	34.45	34.11	34.45	34.45	0.16%	19,031
Apr 6, 2026	34.07	34.39	34.06	34.39	34.39	1.01%	4,236
Apr 2, 2026	33.94	34.19	33.94	34.05	34.05	-0.01%	8,298
Apr 1, 2026	33.85	34.31	33.85	34.05	34.05	0.95%	5,948
Mar 31, 2026	33.34	33.76	33.09	33.73	33.73	1.57%	21,265
Mar 30, 2026	32.89	33.21	32.72	33.21	33.21	0.61%	6,279
Mar 27, 2026	33.34	33.41	32.89	33.01	33.01	-1.67%	9,330
Mar 26, 2026	33.78	34.01	33.57	33.57	33.57	-1.71%	2,739
Mar 25, 2026	34.33	34.33	33.91	34.16	34.15	0.19%	4,389