Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 115.60
-2.20 (-1.87%)
At close: Mar 27, 2026
FRA:TLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.87% | - |
| Mar 26, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.25% | - |
| Mar 25, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.38% | - |
| Mar 24, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 5.47% | - |
| Mar 23, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -4.42% | - |
| Mar 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -1.51% | - |
| Mar 19, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -2.13% | - |
| Mar 18, 2026 | 123.10 | 123.10 | 122.00 | 122.00 | 122.00 | -0.89% | 219 |
| Mar 17, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 2.46% | - |
| Mar 16, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -0.46% | - |
| Mar 13, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.58% | - |
| Mar 12, 2026 | 122.80 | 122.80 | 121.40 | 121.40 | 121.40 | -3.11% | 18 |
| Mar 11, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.95% | - |
| Mar 10, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.20% | - |
| Mar 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.40% | - |
| Mar 6, 2026 | 128.50 | 129.25 | 125.50 | 125.50 | 125.50 | -3.94% | 54 |
| Mar 5, 2026 | 131.35 | 131.35 | 130.65 | 130.65 | 130.65 | -1.47% | 48 |
| Mar 4, 2026 | 131.10 | 132.60 | 131.10 | 132.60 | 132.60 | 1.65% | 7 |
| Mar 3, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -1.47% | - |
| Mar 2, 2026 | 131.70 | 132.40 | 131.70 | 132.40 | 132.40 | -0.60% | 46 |
| Feb 27, 2026 | 133.10 | 133.20 | 133.10 | 133.20 | 133.20 | -0.41% | - |
| Feb 26, 2026 | 132.10 | 134.00 | 132.10 | 133.75 | 133.75 | -1.07% | 104 |
| Feb 25, 2026 | 134.60 | 135.20 | 134.60 | 135.20 | 135.20 | 0.82% | 16 |
| Feb 24, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.14% | 18 |
| Feb 23, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -0.11% | - |
| Feb 20, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.56% | - |
| Feb 19, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -1.78% | - |
| Feb 18, 2026 | 137.30 | 139.40 | 137.30 | 137.50 | 137.50 | 0.47% | 196 |
| Feb 17, 2026 | 139.25 | 141.55 | 136.85 | 136.85 | 136.85 | -1.97% | 116 |
| Feb 16, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 2.46% | - |
| Feb 13, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.18% | - |
| Feb 12, 2026 | 135.85 | 136.50 | 135.85 | 136.50 | 136.50 | 1.49% | 100 |
| Feb 11, 2026 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | 5.74% | 60 |
| Feb 10, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Feb 9, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 1.50% | - |
| Feb 6, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.04% | - |
| Feb 5, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 2.71% | - |
| Feb 4, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.65% | - |
| Feb 3, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 2.55% | - |
| Feb 2, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -1.81% | - |
| Jan 30, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 1.33% | - |
| Jan 29, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.69% | - |
| Jan 28, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -1.54% | - |
| Jan 27, 2026 | 120.50 | 120.50 | 120.10 | 120.10 | 120.10 | -0.87% | 11 |
| Jan 26, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.98% | 43 |
| Jan 23, 2026 | 125.10 | 125.10 | 123.60 | 123.60 | 123.60 | -2.33% | 43 |
| Jan 22, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 3.52% | - |
| Jan 21, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.85% | - |
| Jan 20, 2026 | 123.65 | 123.65 | 123.30 | 123.30 | 123.30 | -1.79% | 189 |
| Jan 19, 2026 | 124.40 | 125.55 | 124.40 | 125.55 | 125.55 | -1.95% | 59 |