Toll Brothers, Inc. (FRA:TLK)
Germany · Delayed Price · Currency is EUR 116.65
+0.85 (0.73%)
At close: Sep 18, 2026
FRA:TLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.73% | - |
| Sep 17, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.15% | - |
| Sep 16, 2026 | 115.85 | 117.15 | 115.85 | 117.15 | 117.15 | 1.47% | 4 |
| Sep 15, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.47% | - |
| Sep 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.71% | - |
| Sep 11, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.64% | - |
| Sep 10, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.69% | - |
| Sep 9, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -3.95% | - |
| Sep 8, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.50% | 16 |
| Sep 7, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -0.78% | - |
| Sep 4, 2026 | 121.30 | 121.90 | 121.30 | 121.90 | 121.90 | 0.79% | 50 |
| Sep 3, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.42% | - |
| Sep 2, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | -2.63% | - |
| Sep 1, 2026 | 123.15 | 123.70 | 123.15 | 123.70 | 123.70 | -1.20% | 24 |
| Aug 31, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.93% | - |
| Aug 28, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -2.09% | - |
| Aug 27, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -2.31% | - |
| Aug 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 2.98% | - |
| Aug 25, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -1.14% | - |
| Aug 24, 2026 | 125.25 | 127.40 | 125.25 | 127.40 | 127.40 | 3.07% | 8 |
| Aug 21, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -2.41% | - |
| Aug 20, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 2.55% | - |
| Aug 19, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.36% | - |
| Aug 18, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -1.69% | - |
| Aug 17, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -1.13% | - |
| Aug 14, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.35% | - |
| Aug 13, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -2.69% | - |
| Aug 12, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 2.05% | - |
| Aug 11, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -3.47% | 75 |
| Aug 10, 2026 | 133.60 | 133.95 | 133.60 | 133.90 | 133.90 | 2.64% | 75 |
| Aug 7, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -2.58% | - |
| Aug 6, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.06% | - |
| Aug 5, 2026 | 132.65 | 132.65 | 132.50 | 132.50 | 132.50 | 0.65% | 3 |
| Aug 4, 2026 | 130.40 | 132.90 | 129.35 | 131.65 | 131.65 | 3.91% | 142 |
| Aug 3, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -2.80% | - |
| Jul 31, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 0.85% | 12 |
| Jul 30, 2026 | 129.60 | 129.60 | 129.25 | 129.25 | 129.25 | -4.37% | 12 |
| Jul 29, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 1.20% | - |
| Jul 28, 2026 | 132.20 | 133.55 | 132.20 | 133.55 | 133.55 | 0.98% | 3 |
| 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% | - |