TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.52	40.52	40.24	40.24	40.24	-2.27%	249,837
Jun 25, 2026	41.15	41.33	40.98	41.17	41.17	1.68%	150,849
Jun 24, 2026	40.26	40.79	40.26	40.49	40.49	0.55%	3,201
Jun 23, 2026	40.16	40.51	40.12	40.27	40.27	-2.41%	12,654
Jun 22, 2026	40.68	41.56	40.01	41.26	41.26	0.98%	13,466
Jun 18, 2026	40.75	40.98	40.75	40.86	40.86	1.85%	7,173
Jun 17, 2026	40.78	41.02	40.10	40.12	40.12	-0.68%	8,736
Jun 16, 2026	41.01	41.01	40.40	40.40	40.40	-1.16%	6,270
Jun 15, 2026	40.91	41.04	40.87	40.87	40.87	1.75%	4,089
Jun 12, 2026	39.74	40.26	39.73	40.17	40.17	0.80%	3,348
Jun 11, 2026	39.01	39.92	39.01	39.85	39.85	3.23%	13,502
Jun 10, 2026	38.90	39.45	38.59	38.60	38.60	-1.27%	9,077
Jun 9, 2026	39.09	39.68	38.38	39.10	39.10	0.61%	8,842
Jun 8, 2026	38.95	39.10	38.76	38.86	38.86	0.59%	5,082
Jun 5, 2026	39.52	39.52	38.47	38.64	38.64	-2.73%	5,333
Jun 4, 2026	39.28	39.89	39.28	39.72	39.72	-0.43%	7,977
Jun 3, 2026	39.59	39.90	39.59	39.89	39.89	0.58%	13,116
Jun 2, 2026	39.41	39.66	39.29	39.66	39.66	0.72%	7,763
Jun 1, 2026	37.71	39.51	36.85	39.38	39.38	-0.35%	5,716
May 29, 2026	39.43	39.61	39.38	39.52	39.52	0.66%	4,127
May 28, 2026	39.11	39.35	39.09	39.26	39.26	0.04%	1,926
May 27, 2026	39.60	39.60	39.06	39.24	39.24	-0.33%	5,672
May 26, 2026	39.18	39.42	39.18	39.37	39.37	1.88%	3,531
May 22, 2026	38.48	38.82	38.48	38.65	38.65	0.98%	1,702
May 21, 2026	38.12	38.40	38.04	38.27	38.27	-0.05%	4,283
May 20, 2026	37.74	38.29	37.74	38.29	38.29	2.02%	2,146
May 19, 2026	37.56	37.75	37.53	37.53	37.53	-1.17%	7,272
May 18, 2026	37.99	37.99	37.69	37.98	37.97	0.07%	5,493
May 15, 2026	38.15	38.15	37.95	37.95	37.95	-1.90%	1,391
May 14, 2026	38.25	38.79	38.25	38.68	38.68	0.48%	3,805
May 13, 2026	38.45	38.53	38.20	38.50	38.50	0.30%	7,817
May 12, 2026	38.30	38.50	38.10	38.38	38.38	-0.25%	4,111
May 11, 2026	38.36	38.59	38.36	38.48	38.48	0.38%	3,034
May 8, 2026	38.21	38.45	38.21	38.33	38.33	0.98%	2,049
May 7, 2026	38.36	38.36	37.89	37.96	37.96	-0.78%	2,628
May 6, 2026	37.95	38.26	37.95	38.26	38.26	2.14%	1,855
May 5, 2026	37.30	37.49	37.30	37.46	37.46	1.29%	3,180
May 4, 2026	37.21	37.29	36.80	36.98	36.98	-0.49%	2,463
May 1, 2026	37.20	37.30	37.15	37.16	37.16	0.38%	2,635
Apr 30, 2026	36.69	37.05	36.65	37.02	37.02	0.87%	6,045
Apr 29, 2026	36.63	36.70	36.56	36.70	36.70	0.88%	1,517
Apr 28, 2026	36.55	36.55	36.30	36.38	36.38	-1.04%	7,577
Apr 27, 2026	36.87	36.87	36.71	36.77	36.77	-0.71%	8,418
Apr 24, 2026	36.89	37.06	36.84	37.03	37.03	1.09%	3,530
Apr 23, 2026	36.77	36.82	36.51	36.63	36.63	-0.65%	2,282
Apr 22, 2026	36.96	36.96	36.69	36.87	36.87	0.38%	7,822
Apr 21, 2026	36.96	36.96	36.73	36.73	36.73	-0.77%	1,420
Apr 20, 2026	36.84	37.05	36.84	37.01	37.01	-0.11%	3,741
Apr 17, 2026	36.92	37.17	36.88	37.05	37.05	1.67%	5,203
Apr 16, 2026	36.47	36.64	36.41	36.44	36.44	0.07%	4,316
Apr 15, 2026	36.38	36.41	36.28	36.41	36.41	-0.18%	11,068
Apr 14, 2026	36.33	36.61	36.33	36.48	36.48	1.13%	10,448
Apr 13, 2026	35.45	36.08	35.45	36.08	36.08	1.31%	1,751
Apr 10, 2026	36.01	36.01	35.59	35.61	35.61	-0.68%	2,415
Apr 9, 2026	35.64	35.93	35.52	35.85	35.85	0.35%	3,339
Apr 8, 2026	35.90	35.90	35.62	35.73	35.73	3.73%	7,663
Apr 7, 2026	34.34	34.45	34.11	34.45	34.45	0.16%	19,031
Apr 6, 2026	34.07	34.39	34.06	34.39	34.39	1.01%	4,236
Apr 2, 2026	33.94	34.19	33.94	34.05	34.05	-0.01%	8,298
Apr 1, 2026	33.85	34.31	33.85	34.05	34.05	0.95%	5,948
Mar 31, 2026	33.34	33.76	33.09	33.73	33.73	1.57%	21,265
Mar 30, 2026	32.89	33.21	32.72	33.21	33.21	0.61%	6,279
Mar 27, 2026	33.34	33.41	32.89	33.01	33.01	-1.67%	9,330
Mar 26, 2026	33.78	34.01	33.57	33.57	33.57	-1.71%	2,739
Mar 25, 2026	34.33	34.33	33.91	34.16	34.15	0.19%	4,389
Mar 24, 2026	33.79	34.26	33.79	34.09	34.09	-0.06%	10,376
Mar 23, 2026	34.48	34.55	34.11	34.11	34.11	1.07%	5,556
Mar 20, 2026	34.07	34.20	33.64	33.75	33.75	-1.29%	4,752
Mar 19, 2026	34.23	34.31	33.86	34.19	34.19	0.21%	9,254
Mar 18, 2026	34.94	34.94	34.12	34.12	34.12	-1.93%	8,555
Mar 17, 2026	34.72	34.87	34.61	34.79	34.79	1.16%	23,541
Mar 16, 2026	34.48	34.60	34.39	34.39	34.39	1.21%	4,212
Mar 13, 2026	34.26	34.42	33.97	33.98	33.98	-0.56%	6,336
Mar 12, 2026	34.46	34.50	34.17	34.17	34.17	-1.69%	4,144
Mar 11, 2026	34.91	34.99	34.66	34.76	34.76	-0.52%	6,873
Mar 10, 2026	35.19	35.39	34.94	34.94	34.94	-0.54%	5,200
Mar 9, 2026	34.20	35.18	34.20	35.13	35.13	0.95%	6,891
Mar 6, 2026	34.94	35.15	34.80	34.80	34.80	-1.94%	13,567
Mar 5, 2026	35.73	35.74	35.26	35.49	35.49	-1.52%	5,978
Mar 4, 2026	35.83	36.12	35.71	36.04	36.04	0.89%	6,540
Mar 3, 2026	35.80	35.92	35.40	35.72	35.72	-1.81%	9,102
Mar 2, 2026	36.04	36.55	36.04	36.38	36.38	-0.64%	10,350
Feb 27, 2026	36.49	36.64	36.43	36.62	36.62	0.21%	4,303
Feb 26, 2026	36.42	36.55	36.20	36.54	36.54	0.01%	24,128
Feb 25, 2026	36.44	36.61	36.43	36.54	36.54	0.59%	8,521
Feb 24, 2026	35.96	36.37	35.96	36.32	36.32	1.31%	4,529
Feb 23, 2026	36.24	36.24	35.73	35.85	35.85	-1.27%	11,730
Feb 20, 2026	36.14	36.43	36.12	36.31	36.31	0.33%	7,486
Feb 19, 2026	35.90	36.19	35.84	36.19	36.19	-0.19%	5,638
Feb 18, 2026	36.16	36.32	36.11	36.26	36.26	1.05%	7,392
Feb 17, 2026	35.80	35.98	35.64	35.88	35.88	0.06%	13,161
Feb 13, 2026	35.52	36.17	35.52	35.86	35.86	1.21%	86,539
Feb 12, 2026	35.72	35.74	35.26	35.43	35.43	-1.25%	6,509
Feb 11, 2026	36.08	36.08	35.61	35.88	35.88	0.11%	12,171
Feb 10, 2026	36.14	36.22	35.84	35.84	35.84	-1.26%	16,783
Feb 9, 2026	36.23	36.38	36.22	36.30	36.30	-0.28%	5,774
Feb 6, 2026	35.76	36.40	35.76	36.40	36.40	2.74%	10,922
Feb 5, 2026	35.49	35.81	35.30	35.43	35.43	-0.24%	6,117
Feb 4, 2026	35.45	35.62	35.21	35.52	35.52	-0.66%	4,481
Feb 3, 2026	36.44	36.44	35.59	35.75	35.75	-2.08%	9,145