Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 118.35
+4.06 (3.56%)
At close: Jan 9, 2026
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 117.10 | 118.35 | 117.10 | 118.35 | 118.35 | 3.36% | 10 |
| Jan 8, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.29 | -1.38% | - |
| Jan 7, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 115.88 | 0.52% | - |
| Jan 6, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | - | - |
| Jan 5, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.28 | 0.70% | - |
| Jan 2, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.49 | -1.55% | - |
| Dec 30, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.28 | -0.94% | - |
| Dec 29, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.38 | -0.30% | - |
| Dec 23, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.73 | -0.88% | - |
| Dec 22, 2025 | 118.85 | 119.00 | 118.85 | 119.00 | 118.78 | 1.02% | 159 |
| Dec 19, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.58 | -0.42% | - |
| Dec 18, 2025 | 118.00 | 118.30 | 118.00 | 118.30 | 118.08 | -0.04% | 5 |
| Dec 17, 2025 | 117.30 | 118.35 | 117.30 | 118.35 | 118.13 | -0.25% | 40 |
| Dec 16, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.43 | -0.17% | 97 |
| Dec 15, 2025 | 118.35 | 118.85 | 118.35 | 118.85 | 118.63 | -0.04% | 114 |
| Dec 12, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.68 | 0.93% | - |
| Dec 11, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.58 | 3.24% | - |
| Dec 10, 2025 | 113.65 | 114.10 | 113.65 | 114.10 | 113.89 | 2.61% | 40 |
| Dec 9, 2025 | 112.00 | 112.00 | 111.20 | 111.20 | 110.99 | -7.45% | 20 |
| Dec 8, 2025 | 119.05 | 120.15 | 119.05 | 120.15 | 119.92 | -0.29% | 20 |
| Dec 5, 2025 | 120.45 | 120.50 | 120.45 | 120.50 | 120.27 | -1.27% | 3 |
| Dec 4, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 121.82 | 2.69% | - |
| Dec 3, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.63 | -1.82% | - |
| Dec 2, 2025 | 119.75 | 121.25 | 119.75 | 121.05 | 120.82 | 1.25% | 164 |
| Dec 1, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.33 | -1.08% | - |
| Nov 28, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.62 | 0.21% | - |
| Nov 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.37 | 1.22% | - |
| Nov 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 118.93 | 0.42% | - |
| Nov 25, 2025 | 112.75 | 118.65 | 112.75 | 118.65 | 118.43 | 3.31% | 3 |
| Nov 24, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.63 | 5.13% | 50 |
| Nov 21, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.05 | -1.49% | - |
| Nov 20, 2025 | 109.85 | 110.90 | 109.85 | 110.90 | 110.69 | 2.12% | 2 |
| Nov 19, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.40 | 0.18% | - |
| Nov 18, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.20 | -4.03% | - |
| Nov 17, 2025 | 111.95 | 112.95 | 111.95 | 112.95 | 112.74 | -0.83% | 2 |
| Nov 14, 2025 | 112.95 | 113.90 | 112.95 | 113.90 | 113.69 | -2.44% | 81 |
| Nov 13, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.53 | 0.04% | - |
| Nov 12, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.48 | 1.08% | - |
| Nov 11, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.23 | 0.04% | - |
| Nov 10, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.18 | 0.92% | - |
| Nov 7, 2025 | 114.70 | 114.70 | 114.35 | 114.35 | 114.14 | -0.95% | 21 |
| Nov 6, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.23 | -0.43% | - |
| Nov 5, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.73 | 1.35% | - |
| Nov 4, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.19 | -2.01% | - |
| Nov 3, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.53 | 1.74% | - |
| Oct 31, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.54 | -0.09% | - |
| Oct 30, 2025 | 115.65 | 115.65 | 114.85 | 114.85 | 114.63 | -4.45% | 10 |
| Oct 29, 2025 | 119.00 | 120.20 | 119.00 | 120.20 | 119.97 | 2.82% | 40 |
| Oct 28, 2025 | 118.80 | 118.80 | 116.90 | 116.90 | 116.68 | -2.18% | 43 |
| Oct 27, 2025 | 118.90 | 119.50 | 118.90 | 119.50 | 119.28 | -0.08% | 9 |