TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.01	35.26	35.01	35.07	35.07	-0.11%	17,223
Dec 4, 2025	35.05	35.11	34.95	35.11	35.11	0.01%	17,528
Dec 3, 2025	34.82	35.20	34.82	35.10	35.10	0.79%	27,077
Dec 2, 2025	34.82	34.92	34.72	34.83	34.83	0.20%	62,311
Dec 1, 2025	34.12	34.95	34.12	34.76	34.76	-1.04%	11,147
Nov 28, 2025	35.00	35.16	35.00	35.12	35.12	0.29%	4,636
Nov 26, 2025	34.79	35.12	34.79	35.02	35.02	0.40%	9,955
Nov 25, 2025	34.50	34.95	34.50	34.88	34.88	1.63%	15,444
Nov 24, 2025	34.08	34.48	34.06	34.32	34.32	0.70%	41,225
Nov 21, 2025	33.88	34.42	33.81	34.08	34.08	1.22%	124,431
Nov 20, 2025	34.51	34.51	33.67	33.67	33.67	-1.06%	2,589
Nov 19, 2025	33.86	34.10	33.86	34.03	34.03	0.46%	3,973
Nov 18, 2025	33.97	34.05	33.70	33.88	33.88	-0.35%	5,078
Nov 17, 2025	34.29	34.39	33.96	33.99	33.99	-1.14%	4,018
Nov 14, 2025	34.35	34.61	34.35	34.39	34.39	-0.78%	5,215
Nov 13, 2025	35.00	35.03	34.66	34.66	34.66	-1.11%	5,369
Nov 12, 2025	35.06	35.20	35.04	35.05	35.05	0.30%	4,637
Nov 11, 2025	34.77	35.00	34.76	34.94	34.94	0.46%	3,456
Nov 10, 2025	34.83	34.83	34.44	34.78	34.78	0.78%	4,952
Nov 7, 2025	34.48	34.51	34.20	34.51	34.51	0.01%	6,389
Nov 6, 2025	34.85	34.85	34.30	34.51	34.51	-0.65%	4,186
Nov 5, 2025	34.66	34.83	34.66	34.74	34.74	0.41%	4,797
Nov 4, 2025	34.78	34.83	34.60	34.60	34.60	-0.62%	4,584
Nov 3, 2025	34.60	34.81	34.60	34.81	34.81	0.27%	3,947
Oct 31, 2025	34.53	34.80	34.53	34.72	34.72	0.69%	2,812
Oct 30, 2025	34.47	34.82	34.46	34.48	34.48	0.03%	9,131
Oct 29, 2025	34.83	34.83	34.41	34.47	34.47	-1.48%	7,608
Oct 28, 2025	35.16	35.16	34.74	34.98	34.98	-0.30%	8,381
Oct 27, 2025	35.15	35.15	35.03	35.09	35.09	0.71%	5,391
Oct 24, 2025	34.87	34.98	34.78	34.84	34.84	0.61%	13,603
Oct 23, 2025	34.53	34.73	34.51	34.63	34.63	0.25%	24,993
Oct 22, 2025	34.82	34.82	34.47	34.54	34.54	-0.46%	11,321
Oct 21, 2025	34.60	34.86	34.60	34.70	34.70	0.12%	43,161
Oct 20, 2025	34.84	34.84	34.52	34.66	34.66	0.91%	8,195
Oct 17, 2025	34.24	34.40	34.18	34.35	34.35	0.63%	3,832
Oct 16, 2025	34.60	34.60	34.04	34.13	34.13	-0.72%	4,021
Oct 15, 2025	34.52	34.61	34.12	34.38	34.38	0.21%	5,090
Oct 14, 2025	34.09	34.44	34.03	34.31	34.31	0.50%	4,192
Oct 13, 2025	34.07	34.20	34.05	34.14	34.14	0.82%	6,053
Oct 10, 2025	34.65	34.65	33.86	33.86	33.86	-1.66%	8,779
Oct 9, 2025	34.68	34.71	34.35	34.43	34.43	-0.70%	2,067
Oct 8, 2025	34.68	34.79	34.59	34.67	34.67	0.03%	6,413
Oct 7, 2025	35.00	35.00	34.62	34.66	34.66	-0.36%	3,614
Oct 6, 2025	34.83	34.85	34.79	34.79	34.79	-0.08%	1,857
Oct 3, 2025	34.72	35.01	34.72	34.82	34.82	0.57%	4,967
Oct 2, 2025	34.75	34.83	34.40	34.62	34.62	0.38%	8,069
Oct 1, 2025	34.51	34.51	34.21	34.49	34.49	0.74%	13,930
Sep 30, 2025	34.11	34.25	34.00	34.24	34.24	0.52%	8,639
Sep 29, 2025	34.07	34.13	33.97	34.06	34.06	0.17%	3,780
Sep 26, 2025	34.07	34.12	33.88	34.00	34.00	0.36%	3,400