Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 133.55
+1.30 (0.98%)
Last updated: Jul 28, 2026, 11:21 AM CET
FRA:TLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 3.16% | - |
| Jul 24, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.97% | - |
| Jul 23, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 0.90% | - |
| Jul 22, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.31% | - |
| Jul 21, 2026 | 128.55 | 128.70 | 128.55 | 128.70 | 128.70 | -0.08% | 40 |
| Jul 20, 2026 | 130.95 | 130.95 | 128.80 | 128.80 | 128.80 | -4.45% | 8 |
| Jul 17, 2026 | 134.55 | 134.80 | 134.55 | 134.80 | 134.80 | 1.39% | 100 |
| Jul 16, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -1.19% | - |
| Jul 15, 2026 | 132.80 | 134.55 | 132.80 | 134.55 | 134.55 | 4.02% | 35 |
| Jul 14, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -0.50% | - |
| Jul 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.97% | - |
| Jul 10, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.60% | - |
| Jul 9, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.72 | -3.72% | - |
| Jul 8, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.61 | -1.64% | - |
| Jul 7, 2026 | 135.05 | 135.05 | 134.05 | 134.05 | 133.81 | -2.05% | 74 |
| Jul 6, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.60 | -0.69% | - |
| Jul 3, 2026 | 136.85 | 137.80 | 136.85 | 137.80 | 137.55 | 0.18% | 7 |
| Jul 2, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.30 | -3.81% | - |
| Jul 1, 2026 | 142.95 | 143.25 | 142.20 | 143.00 | 142.74 | -0.83% | 307 |
| Jun 30, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 143.94 | 0.14% | - |
| Jun 29, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.74 | 1.84% | - |
| Jun 26, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.15 | 0.32% | - |
| Jun 25, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.70 | 4.95% | - |
| Jun 24, 2026 | 132.10 | 134.35 | 132.10 | 134.30 | 134.06 | 1.78% | 20 |
| Jun 23, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.71 | -2.26% | - |
| Jun 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.76 | -0.11% | - |
| Jun 19, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 134.91 | 4.04% | - |
| Jun 18, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.67 | -1.14% | - |
| Jun 17, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.16 | 0.15% | - |
| Jun 16, 2026 | 127.80 | 131.20 | 127.80 | 131.20 | 130.96 | 0.61% | 79 |
| Jun 15, 2026 | 127.25 | 130.40 | 127.25 | 130.40 | 130.17 | 2.84% | 77 |
| Jun 12, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.57 | 5.53% | - |
| Jun 11, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 119.93 | -3.18% | - |
| Jun 10, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 123.88 | 4.11% | - |
| Jun 9, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 118.99 | 0.46% | - |
| Jun 8, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.44 | -0.92% | - |
| Jun 5, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.54 | 1.66% | - |
| Jun 4, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.59 | -1.30% | - |
| Jun 3, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.14 | 0.38% | - |
| Jun 2, 2026 | 117.95 | 118.90 | 117.90 | 118.90 | 118.69 | 0.42% | 108 |
| Jun 1, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.19 | 0.17% | - |
| May 29, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.99 | -1.58% | - |
| May 28, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 119.88 | 1.52% | - |
| May 27, 2026 | 118.10 | 118.30 | 118.10 | 118.30 | 118.09 | 1.98% | 25 |
| May 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.79 | 0.17% | - |
| May 25, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.59 | 0.56% | - |
| May 22, 2026 | 115.60 | 116.80 | 115.15 | 115.15 | 114.94 | 0.30% | 8 |
| May 21, 2026 | 116.60 | 116.60 | 114.80 | 114.80 | 114.59 | 2.04% | 25 |
| May 20, 2026 | 109.00 | 112.50 | 109.00 | 112.50 | 112.30 | 3.35% | 200 |
| May 19, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.65 | 0.51% | - |