Toll Brothers, Inc. (TLK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 924 |
| 24 Apr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 23 Apr 2024 | 106.35 | 106.55 | 105.60 | 106.55 | 106.55 | 924 |
| 22 Apr 2024 | 105.05 | 105.40 | 105.05 | 105.40 | 105.40 | 423 |
| 19 Apr 2024 | 105.00 | 105.45 | 104.05 | 105.45 | 105.45 | 200 |
| 18 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 17 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 11 |
| 16 Apr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 15 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 12 Apr 2024 | 111.90 | 112.85 | 111.90 | 112.85 | 112.85 | 130 |
| 11 Apr 2024 | 109.70 | 109.70 | 108.95 | 108.95 | 108.95 | 108 |
| 10 Apr 2024 | 113.85 | 113.85 | 111.20 | 111.20 | 111.20 | 15 |
| 09 Apr 2024 | 113.85 | 114.35 | 113.85 | 114.35 | 114.35 | 11 |
| 08 Apr 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 05 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 04 Apr 2024 | 115.55 | 116.30 | 115.50 | 116.30 | 116.30 | 87 |
| 04 Apr 2024 | 0.23 Dividend | |||||
| 03 Apr 2024 | 114.25 | 115.25 | 114.25 | 115.25 | 115.02 | 260 |
| 02 Apr 2024 | 119.90 | 119.90 | 119.00 | 119.00 | 118.76 | 377 |
| 28 Mar 2024 | 117.45 | 120.20 | 117.45 | 120.20 | 119.96 | 15 |
| 27 Mar 2024 | 116.85 | 117.25 | 116.80 | 117.25 | 117.02 | 94 |
| 26 Mar 2024 | 116.05 | 117.30 | 116.05 | 117.30 | 117.07 | 44 |
| 25 Mar 2024 | 116.25 | 117.35 | 116.25 | 117.10 | 116.87 | 84 |
| 22 Mar 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.42 | - |
| 21 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.22 | - |
| 20 Mar 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.33 | - |
| 19 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.53 | - |
| 18 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.28 | - |
| 15 Mar 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.08 | - |
| 14 Mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.63 | - |
| 13 Mar 2024 | 111.70 | 113.50 | 111.70 | 113.50 | 113.27 | 13 |
| 12 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.13 | - |
| 11 Mar 2024 | 109.90 | 110.20 | 109.10 | 109.10 | 108.88 | 50 |
| 08 Mar 2024 | 109.60 | 110.30 | 109.60 | 110.10 | 109.88 | 77 |
| 07 Mar 2024 | 107.95 | 111.00 | 107.95 | 111.00 | 110.78 | 124 |
| 06 Mar 2024 | 106.65 | 107.00 | 106.65 | 107.00 | 106.79 | 70 |
| 05 Mar 2024 | 107.65 | 107.80 | 107.65 | 107.75 | 107.53 | 220 |
| 04 Mar 2024 | 107.55 | 109.55 | 107.55 | 108.85 | 108.63 | 263 |
| 01 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.99 | - |
| 29 Feb 2024 | 102.10 | 105.80 | 102.10 | 105.80 | 105.59 | 6 |
| 28 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.40 | - |
| 27 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.24 | - |
| 26 Feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.15 | - |
| 23 Feb 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.15 | - |
| 22 Feb 2024 | 100.05 | 100.15 | 100.05 | 100.15 | 99.95 | 10 |
| 21 Feb 2024 | 97.38 | 99.94 | 97.38 | 98.98 | 98.78 | 173 |
| 20 Feb 2024 | 94.42 | 94.42 | 94.02 | 94.02 | 93.83 | 20 |
| 19 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.43 | - |
| 16 Feb 2024 | 96.62 | 96.62 | 95.74 | 95.74 | 95.55 | 50 |
| 15 Feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.49 | - |
| 14 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.13 | - |
| 13 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.41 | - |
| 12 Feb 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.19 | - |
| 09 Feb 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.59 | - |
| 08 Feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.14 | - |
| 07 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.24 | - |
| 06 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.80 | - |
| 05 Feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.42 | - |
| 02 Feb 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.03 | - |
| 01 Feb 2024 | 91.96 | 92.24 | 91.96 | 92.24 | 92.06 | 36 |
| 31 Jan 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.76 | - |
| 30 Jan 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.72 | - |
| 29 Jan 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.34 | - |
| 26 Jan 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.92 | - |
| 25 Jan 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.80 | - |
| 24 Jan 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.74 | - |
| 23 Jan 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.09 | - |
| 22 Jan 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.50 | - |
| 19 Jan 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.96 | - |
| 18 Jan 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.36 | - |
| 17 Jan 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.14 | - |
| 16 Jan 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.46 | - |
| 15 Jan 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.99 | - |
| 12 Jan 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.99 | - |
| 11 Jan 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.73 | - |
| 11 Jan 2024 | 0.21 Dividend | |||||
| 10 Jan 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.29 | - |
| 09 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.60 | - |
| 08 Jan 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.42 | - |
| 05 Jan 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 89.70 | - |
| 04 Jan 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.11 | - |
| 03 Jan 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.29 | - |
| 02 Jan 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 92.68 | - |
| 29 Dec 2023 | 93.40 | 93.40 | 93.40 | 93.40 | 93.00 | - |
| 28 Dec 2023 | 93.54 | 93.70 | 93.54 | 93.70 | 93.30 | 106 |
| 27 Dec 2023 | 94.32 | 95.96 | 94.32 | 95.96 | 95.55 | 181 |
| 22 Dec 2023 | 93.56 | 93.56 | 93.56 | 93.56 | 93.16 | - |
| 21 Dec 2023 | 93.52 | 93.52 | 93.52 | 93.52 | 93.12 | - |
| 20 Dec 2023 | 94.16 | 94.16 | 94.16 | 94.16 | 93.76 | - |
| 19 Dec 2023 | 92.58 | 93.32 | 92.58 | 93.32 | 92.92 | 75 |
| 18 Dec 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.50 | - |
| 15 Dec 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 93.78 | - |
| 14 Dec 2023 | 88.66 | 93.24 | 88.66 | 93.24 | 92.84 | 9 |
| 13 Dec 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.24 | - |
| 12 Dec 2023 | 86.06 | 86.06 | 86.06 | 86.06 | 85.69 | - |
| 11 Dec 2023 | 85.96 | 86.36 | 85.96 | 86.36 | 85.99 | 81 |
| 08 Dec 2023 | 84.34 | 86.02 | 84.34 | 86.02 | 85.65 | 170 |
| 07 Dec 2023 | 82.32 | 84.46 | 82.32 | 84.46 | 84.10 | 5 |
| 06 Dec 2023 | 81.88 | 81.88 | 81.88 | 81.88 | 81.53 | - |
| 05 Dec 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 79.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.