Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 120.85
+0.25 (0.21%)
At close: Nov 28, 2025
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.21% | - |
| Nov 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.22% | - |
| Nov 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 0.42% | - |
| Nov 25, 2025 | 112.75 | 118.65 | 112.75 | 118.65 | 118.65 | 3.31% | 3 |
| Nov 24, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 5.13% | 50 |
| Nov 21, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -1.49% | - |
| Nov 20, 2025 | 109.85 | 110.90 | 109.85 | 110.90 | 110.90 | 2.12% | 2 |
| Nov 19, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.18% | - |
| Nov 18, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -4.03% | - |
| Nov 17, 2025 | 111.95 | 112.95 | 111.95 | 112.95 | 112.95 | -0.83% | 2 |
| Nov 14, 2025 | 112.95 | 113.90 | 112.95 | 113.90 | 113.90 | -2.44% | 81 |
| Nov 13, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 0.04% | - |
| Nov 12, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.08% | - |
| Nov 11, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.04% | - |
| Nov 10, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.92% | - |
| Nov 7, 2025 | 114.70 | 114.70 | 114.35 | 114.35 | 114.35 | -0.95% | 21 |
| Nov 6, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.43% | - |
| Nov 5, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.35% | - |
| Nov 4, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -2.01% | - |
| Nov 3, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1.74% | - |
| Oct 31, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -0.09% | - |
| Oct 30, 2025 | 115.65 | 115.65 | 114.85 | 114.85 | 114.85 | -4.45% | 10 |
| Oct 29, 2025 | 119.00 | 120.20 | 119.00 | 120.20 | 120.20 | 2.82% | 40 |
| Oct 28, 2025 | 118.80 | 118.80 | 116.90 | 116.90 | 116.90 | -2.18% | 43 |
| Oct 27, 2025 | 118.90 | 119.50 | 118.90 | 119.50 | 119.50 | -0.08% | 9 |
| Oct 24, 2025 | 117.45 | 119.60 | 117.45 | 119.60 | 119.60 | 2.40% | 11 |
| Oct 23, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -3.15% | - |
| Oct 22, 2025 | 118.35 | 120.60 | 118.35 | 120.60 | 120.60 | 3.74% | 22 |
| Oct 21, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.65% | - |
| Oct 20, 2025 | 116.05 | 118.20 | 116.05 | 118.20 | 118.20 | 4.23% | 48 |
| Oct 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -2.24% | - |
| Oct 16, 2025 | 114.65 | 116.15 | 114.65 | 116.00 | 116.00 | 1.09% | 39 |
| Oct 15, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 5.32% | - |
| Oct 14, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -1.40% | - |
| Oct 13, 2025 | 109.65 | 110.50 | 109.65 | 110.50 | 110.50 | -0.14% | 20 |
| Oct 10, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.14% | - |
| Oct 9, 2025 | 112.85 | 112.90 | 110.50 | 110.50 | 110.28 | -2.21% | 200 |
| Oct 8, 2025 | 114.10 | 114.10 | 113.00 | 113.00 | 112.78 | -6.96% | 25 |
| Oct 7, 2025 | 119.65 | 121.45 | 119.65 | 121.45 | 121.21 | -0.12% | 161 |
| Oct 6, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.36 | 2.40% | - |
| Oct 3, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.52 | -0.21% | - |
| Oct 2, 2025 | 118.65 | 119.00 | 118.65 | 119.00 | 118.77 | 2.23% | 100 |
| Oct 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.17 | -1.31% | - |
| Sep 30, 2025 | 117.20 | 117.95 | 117.20 | 117.95 | 117.72 | -0.13% | 12 |
| Sep 29, 2025 | 117.05 | 118.10 | 117.05 | 118.10 | 117.87 | 2.79% | 20 |
| Sep 26, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.68 | -1.25% | - |
| Sep 25, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.12 | -0.51% | - |
| Sep 24, 2025 | 115.45 | 116.95 | 115.45 | 116.95 | 116.72 | 1.08% | 453 |
| Sep 23, 2025 | 114.95 | 115.70 | 114.95 | 115.70 | 115.47 | 0.22% | 26 |
| Sep 22, 2025 | 118.25 | 118.25 | 115.45 | 115.45 | 115.22 | -2.12% | 30 |