TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	36.26	36.61	36.26	36.51	36.51	0.30%	14,789
Jan 30, 2026	36.73	36.92	36.34	36.40	36.40	-1.73%	42,753
Jan 29, 2026	37.00	37.07	36.60	37.04	37.04	0.16%	20,411
Jan 28, 2026	37.07	37.09	36.90	36.98	36.98	-0.24%	28,895
Jan 27, 2026	36.81	37.07	36.81	37.07	37.07	0.71%	19,584
Jan 26, 2026	36.81	36.91	36.75	36.81	36.81	0.41%	14,870
Jan 23, 2026	36.61	36.76	36.49	36.66	36.66	-0.33%	15,654
Jan 22, 2026	37.15	37.15	36.71	36.78	36.78	-0.34%	25,445
Jan 21, 2026	36.35	37.03	36.35	36.91	36.91	1.47%	22,357
Jan 20, 2026	36.55	36.72	36.28	36.37	36.37	-2.23%	114,718
Jan 16, 2026	36.93	37.30	36.93	37.20	37.20	0.54%	21,657
Jan 15, 2026	36.92	37.19	36.92	37.00	37.00	0.95%	33,003
Jan 14, 2026	36.52	36.68	36.47	36.65	36.65	-0.24%	31,663
Jan 13, 2026	36.85	36.92	36.64	36.74	36.74	-0.78%	35,087
Jan 12, 2026	36.61	37.06	36.61	37.03	37.03	0.18%	44,060
Jan 9, 2026	36.39	36.98	36.39	36.97	36.97	1.61%	122,754
Jan 8, 2026	36.30	36.52	36.30	36.38	36.38	-0.52%	27,923
Jan 7, 2026	36.61	36.79	36.55	36.57	36.57	-0.11%	105,222
Jan 6, 2026	35.99	36.74	35.99	36.61	36.61	1.27%	71,009
Jan 5, 2026	35.39	36.20	35.39	36.15	36.15	2.21%	151,861
Jan 2, 2026	35.29	35.37	35.17	35.37	35.37	0.41%	8,524
Dec 31, 2025	35.52	35.56	35.20	35.22	35.22	-0.76%	5,754
Dec 30, 2025	35.60	35.69	35.49	35.49	35.49	-0.64%	13,015
Dec 29, 2025	35.65	35.75	35.54	35.72	35.72	-0.11%	10,880
Dec 26, 2025	35.73	35.77	35.66	35.76	35.76	0.22%	7,338
Dec 24, 2025	35.54	35.68	35.53	35.68	35.68	0.62%	3,983
Dec 23, 2025	35.43	35.64	35.40	35.46	35.46	-0.11%	73,984
Dec 22, 2025	35.23	35.62	35.22	35.50	35.50	1.08%	11,710
Dec 19, 2025	34.84	35.23	34.84	35.12	35.12	0.52%	9,324
Dec 18, 2025	34.96	35.24	34.51	34.94	34.94	0.55%	26,341
Dec 17, 2025	35.09	35.25	34.73	34.75	34.75	-0.91%	14,572
Dec 16, 2025	35.14	35.23	34.98	35.07	35.07	-0.62%	61,489
Dec 15, 2025	35.45	35.46	35.17	35.29	35.29	0.17%	67,079
Dec 12, 2025	35.46	35.68	35.19	35.23	35.23	-0.73%	11,217
Dec 11, 2025	34.87	35.57	34.87	35.49	35.49	1.46%	17,611
Dec 10, 2025	34.64	35.28	34.64	34.98	34.98	0.14%	33,507
Dec 9, 2025	34.90	35.12	34.88	34.93	34.82	-0.03%	22,797
Dec 8, 2025	35.35	35.35	34.81	34.94	34.83	-0.36%	21,277
Dec 5, 2025	35.01	35.26	35.01	35.07	34.95	-0.11%	17,223
Dec 4, 2025	35.05	35.11	34.95	35.11	34.99	0.01%	17,528
Dec 3, 2025	34.82	35.20	34.82	35.10	34.99	0.79%	27,077