Toll Brothers, Inc. (FRA:TLK)
Germany
· Delayed Price · Currency is EUR 122.05
+3.20 (2.69%)
Last updated: Dec 4, 2025, 8:07 AM CET
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.45 | 120.50 | 120.45 | 120.50 | 120.50 | -1.27% | 3 |
| Dec 4, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 2.69% | - |
| Dec 3, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.82% | - |
| Dec 2, 2025 | 119.75 | 121.25 | 119.75 | 121.05 | 121.05 | 1.25% | 164 |
| Dec 1, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -1.08% | - |
| Nov 28, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.21% | - |
| Nov 27, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.22% | - |
| Nov 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 0.42% | - |
| Nov 25, 2025 | 112.75 | 118.65 | 112.75 | 118.65 | 118.65 | 3.31% | 3 |
| Nov 24, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 5.13% | 50 |
| Nov 21, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -1.49% | - |
| Nov 20, 2025 | 109.85 | 110.90 | 109.85 | 110.90 | 110.90 | 2.12% | 2 |
| Nov 19, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.18% | - |
| Nov 18, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -4.03% | - |
| Nov 17, 2025 | 111.95 | 112.95 | 111.95 | 112.95 | 112.95 | -0.83% | 2 |
| Nov 14, 2025 | 112.95 | 113.90 | 112.95 | 113.90 | 113.90 | -2.44% | 81 |
| Nov 13, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 0.04% | - |
| Nov 12, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.08% | - |
| Nov 11, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.04% | - |
| Nov 10, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.92% | - |
| Nov 7, 2025 | 114.70 | 114.70 | 114.35 | 114.35 | 114.35 | -0.95% | 21 |
| Nov 6, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.43% | - |
| Nov 5, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.35% | - |
| Nov 4, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -2.01% | - |
| Nov 3, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1.74% | - |
| Oct 31, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -0.09% | - |
| Oct 30, 2025 | 115.65 | 115.65 | 114.85 | 114.85 | 114.85 | -4.45% | 10 |
| Oct 29, 2025 | 119.00 | 120.20 | 119.00 | 120.20 | 120.20 | 2.82% | 40 |
| Oct 28, 2025 | 118.80 | 118.80 | 116.90 | 116.90 | 116.90 | -2.18% | 43 |
| Oct 27, 2025 | 118.90 | 119.50 | 118.90 | 119.50 | 119.50 | -0.08% | 9 |
| Oct 24, 2025 | 117.45 | 119.60 | 117.45 | 119.60 | 119.60 | 2.40% | 11 |
| Oct 23, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -3.15% | - |
| Oct 22, 2025 | 118.35 | 120.60 | 118.35 | 120.60 | 120.60 | 3.74% | 22 |
| Oct 21, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.65% | - |
| Oct 20, 2025 | 116.05 | 118.20 | 116.05 | 118.20 | 118.20 | 4.23% | 48 |
| Oct 17, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -2.24% | - |
| Oct 16, 2025 | 114.65 | 116.15 | 114.65 | 116.00 | 116.00 | 1.09% | 39 |
| Oct 15, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 5.32% | - |
| Oct 14, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -1.40% | - |
| Oct 13, 2025 | 109.65 | 110.50 | 109.65 | 110.50 | 110.50 | -0.14% | 20 |
| Oct 10, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.14% | - |
| Oct 9, 2025 | 112.85 | 112.90 | 110.50 | 110.50 | 110.28 | -2.21% | 200 |
| Oct 8, 2025 | 114.10 | 114.10 | 113.00 | 113.00 | 112.78 | -6.96% | 25 |
| Oct 7, 2025 | 119.65 | 121.45 | 119.65 | 121.45 | 121.21 | -0.12% | 161 |
| Oct 6, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.36 | 2.40% | - |
| Oct 3, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.52 | -0.21% | - |
| Oct 2, 2025 | 118.65 | 119.00 | 118.65 | 119.00 | 118.77 | 2.23% | 100 |
| Oct 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.17 | -1.31% | - |
| Sep 30, 2025 | 117.20 | 117.95 | 117.20 | 117.95 | 117.72 | -0.13% | 12 |
| Sep 29, 2025 | 117.05 | 118.10 | 117.05 | 118.10 | 117.87 | 2.79% | 20 |
| Sep 26, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.68 | -1.25% | - |
| Sep 25, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.12 | -0.51% | - |
| Sep 24, 2025 | 115.45 | 116.95 | 115.45 | 116.95 | 116.72 | 1.08% | 453 |
| Sep 23, 2025 | 114.95 | 115.70 | 114.95 | 115.70 | 115.47 | 0.22% | 26 |
| Sep 22, 2025 | 118.25 | 118.25 | 115.45 | 115.45 | 115.22 | -2.12% | 30 |
| Sep 19, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.72 | -1.09% | - |
| Sep 18, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.02 | 0.08% | - |
| Sep 17, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 118.92 | -1.37% | - |
| Sep 16, 2025 | 119.60 | 120.80 | 119.60 | 120.80 | 120.56 | 0.71% | 468 |
| Sep 15, 2025 | 121.95 | 121.95 | 119.95 | 119.95 | 119.72 | -3.92% | 318 |
| Sep 12, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.61 | 2.42% | - |
| Sep 11, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.66 | -0.93% | - |
| Sep 10, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 122.81 | -1.52% | - |
| Sep 9, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.71 | 0.36% | - |
| Sep 8, 2025 | 125.35 | 126.15 | 124.50 | 124.50 | 124.26 | 0.36% | 1,194 |
| Sep 5, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.81 | 1.64% | - |
| Sep 4, 2025 | 120.20 | 122.05 | 120.20 | 122.05 | 121.81 | 2.78% | 10 |
| Sep 3, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.52 | 0.04% | 36 |
| Sep 2, 2025 | 118.15 | 118.95 | 117.70 | 118.70 | 118.47 | 0.72% | 1,026 |
| Sep 1, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.62 | -0.80% | - |
| Aug 29, 2025 | 118.30 | 118.80 | 118.30 | 118.80 | 118.57 | 0.51% | 86 |
| Aug 28, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 117.97 | -0.04% | - |
| Aug 27, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.02 | 0.04% | - |
| Aug 26, 2025 | 118.65 | 120.25 | 118.20 | 118.20 | 117.97 | -0.38% | 190 |
| Aug 25, 2025 | 118.65 | 118.65 | 118.65 | 118.65 | 118.42 | 3.90% | - |
| Aug 22, 2025 | 113.45 | 114.20 | 113.45 | 114.20 | 113.98 | 1.42% | 190 |
| Aug 21, 2025 | 112.60 | 112.80 | 112.60 | 112.60 | 112.38 | 0.45% | 50 |
| Aug 20, 2025 | 111.05 | 112.10 | 111.05 | 112.10 | 111.88 | -1.67% | 22 |
| Aug 19, 2025 | 111.60 | 114.00 | 111.60 | 114.00 | 113.78 | 2.66% | 100 |
| Aug 18, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 110.83 | -4.10% | - |
| Aug 15, 2025 | 115.15 | 115.80 | 115.15 | 115.80 | 115.57 | 3.25% | 11 |
| Aug 14, 2025 | 113.40 | 113.40 | 112.15 | 112.15 | 111.93 | 2.65% | 15 |
| Aug 13, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.04 | 2.58% | - |
| Aug 12, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.29 | -1.11% | - |
| Aug 11, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.49 | 0.05% | - |
| Aug 8, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.44 | 0.28% | 9 |
| Aug 7, 2025 | 107.30 | 107.35 | 107.30 | 107.35 | 107.14 | -2.89% | 9 |
| Aug 6, 2025 | 109.85 | 110.55 | 109.85 | 110.55 | 110.33 | 2.46% | 8 |
| Aug 5, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.69 | 2.13% | - |
| Aug 4, 2025 | 104.95 | 106.45 | 104.95 | 105.65 | 105.44 | 2.77% | 30 |
| Aug 1, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.60 | -1.39% | - |
| Jul 31, 2025 | 104.15 | 104.25 | 104.15 | 104.25 | 104.05 | -2.07% | 100 |
| Jul 30, 2025 | 105.95 | 106.45 | 105.95 | 106.45 | 106.24 | - | 5 |
| Jul 29, 2025 | 106.20 | 106.45 | 106.20 | 106.45 | 106.24 | 0.47% | 67 |
| Jul 28, 2025 | 105.15 | 105.95 | 105.15 | 105.95 | 105.74 | 1.48% | 67 |
| Jul 25, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.20 | -2.66% | - |
| Jul 24, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.04 | -0.74% | - |
| Jul 23, 2025 | 109.20 | 109.20 | 108.05 | 108.05 | 107.84 | 8.77% | 40 |
| Jul 22, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.15 | -0.81% | - |
| Jul 21, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.95 | -0.69% | - |