Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 125.20
-1.10 (-0.87%)
At close: Apr 23, 2026
FRA:TLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | - | -0.87% | - |
| Apr 22, 2026 | 126.20 | 126.30 | 126.20 | 126.30 | 126.30 | 1.36% | 36 |
| Apr 21, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.05% | - |
| Apr 20, 2026 | 123.40 | 123.40 | 123.30 | 123.30 | 123.30 | 3.61% | - |
| Apr 17, 2026 | 117.40 | 119.00 | 117.40 | 119.00 | 119.00 | 0.59% | 5 |
| Apr 16, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.25% | - |
| Apr 15, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.29% | - |
| Apr 14, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 0.72% | - |
| Apr 13, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.38% | - |
| Apr 10, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 0.34% | - |
| Apr 9, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.43 | -1.04% | - |
| Apr 8, 2026 | 117.50 | 120.90 | 117.50 | 119.90 | 119.68 | 0.84% | 85 |
| Apr 7, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.68 | 1.80% | - |
| Apr 2, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.58 | -0.68% | - |
| Apr 1, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.38 | 3.29% | - |
| Mar 31, 2026 | 114.20 | 114.20 | 113.85 | 113.85 | 113.64 | 0.22% | 9 |
| Mar 30, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.39 | -1.73% | - |
| Mar 27, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.38 | -1.87% | - |
| Mar 26, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.58 | -0.25% | - |
| Mar 25, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.88 | -0.38% | - |
| Mar 24, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.33 | 5.47% | - |
| Mar 23, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.19 | -4.42% | - |
| Mar 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.38 | -1.51% | - |
| Mar 19, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.18 | -2.13% | - |
| Mar 18, 2026 | 123.10 | 123.10 | 122.00 | 122.00 | 121.77 | -0.89% | 219 |
| Mar 17, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.87 | 2.46% | - |
| Mar 16, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 119.92 | -0.46% | - |
| Mar 13, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.47 | -0.58% | - |
| Mar 12, 2026 | 122.80 | 122.80 | 121.40 | 121.40 | 121.17 | -3.11% | 18 |
| Mar 11, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.07 | -0.95% | - |
| Mar 10, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.26 | 1.20% | - |
| Mar 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.77 | -0.40% | - |
| Mar 6, 2026 | 128.50 | 129.25 | 125.50 | 125.50 | 125.26 | -3.94% | 54 |
| Mar 5, 2026 | 131.35 | 131.35 | 130.65 | 130.65 | 130.41 | -1.47% | 48 |
| Mar 4, 2026 | 131.10 | 132.60 | 131.10 | 132.60 | 132.35 | 1.65% | 7 |
| Mar 3, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.21 | -1.47% | - |
| Mar 2, 2026 | 131.70 | 132.40 | 131.70 | 132.40 | 132.15 | -0.60% | 46 |
| Feb 27, 2026 | 133.10 | 133.20 | 133.10 | 133.20 | 132.95 | -0.41% | - |
| Feb 26, 2026 | 132.10 | 134.00 | 132.10 | 133.75 | 133.50 | -1.07% | 104 |
| Feb 25, 2026 | 134.60 | 135.20 | 134.60 | 135.20 | 134.95 | 0.82% | 16 |
| Feb 24, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 133.85 | -1.14% | 18 |
| Feb 23, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.40 | -0.11% | - |
| Feb 20, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.55 | 0.56% | - |
| Feb 19, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 134.80 | -1.78% | - |
| Feb 18, 2026 | 137.30 | 139.40 | 137.30 | 137.50 | 137.24 | 0.47% | 196 |
| Feb 17, 2026 | 139.25 | 141.55 | 136.85 | 136.85 | 136.59 | -1.97% | 116 |
| Feb 16, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.34 | 2.46% | - |
| Feb 13, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 135.99 | -0.18% | - |
| Feb 12, 2026 | 135.85 | 136.50 | 135.85 | 136.50 | 136.24 | 1.49% | 100 |
| Feb 11, 2026 | 135.00 | 135.00 | 134.50 | 134.50 | 134.25 | 5.74% | 60 |