TOL Historical Prices
Toll Brothers, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
168.36
Period low
123.14
Period change
+18.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 155.00 | 161.08 | 153.78 | 158.49 | +6.20% | 1,425,974 |
| Nov 3, 2026 | 152.43 | 153.00 | 148.81 | 149.24 | -2.68% | 1,143,460 |
| Nov 2, 2026 | 147.50 | 153.82 | 147.13 | 153.35 | +5.07% | 1,725,645 |
| Oct 30, 2026 | 144.19 | 147.33 | 143.25 | 145.95 | +1.16% | 1,355,939 |
| Oct 29, 2026 | 140.76 | 144.41 | 140.34 | 144.27 | +3.14% | 952,837 |
| Oct 28, 2026 | 141.52 | 142.54 | 138.23 | 139.88 | -1.46% | 893,792 |
| Oct 27, 2026 | 140.20 | 142.25 | 138.94 | 141.95 | +1.10% | 596,121 |
| Oct 26, 2026 | 140.38 | 142.03 | 139.80 | 140.40 | +0.36% | 800,902 |
| Oct 23, 2026 | 138.99 | 141.57 | 138.77 | 139.90 | -0.84% | 996,929 |
| Oct 22, 2026 | 134.36 | 141.12 | 133.95 | 141.08 | +4.47% | 1,545,540 |
| Oct 21, 2026 | 135.33 | 136.69 | 134.03 | 135.05 | -0.33% | 1,134,047 |
| Oct 20, 2026 | 132.99 | 135.68 | 131.85 | 135.50 | +3.34% | 1,053,774 |
| Oct 19, 2026 | 133.83 | 134.10 | 130.91 | 131.12 | -1.93% | 940,489 |
| Oct 16, 2026 | 134.53 | 136.99 | 132.84 | 133.70 | -0.18% | 1,301,728 |
| Oct 15, 2026 | 133.99 | 135.40 | 132.81 | 133.94 | +2.71% | 1,180,976 |
| Oct 14, 2026 | 129.84 | 131.11 | 128.44 | 130.41 | -1.69% | 1,122,540 |
| Oct 13, 2026 | 133.98 | 134.85 | 132.07 | 132.65 | +0.38% | 724,505 |
| Oct 12, 2026 | 132.31 | 133.83 | 132.00 | 132.15 | -0.74% | 796,802 |
| Oct 9, 2026 | 134.05 | 134.60 | 132.12 | 133.13 | -1.26% | 690,430 |
| Oct 8, 2026 | 132.00 | 134.92 | 131.20 | 134.83 | +0.72% | 1,164,854 |
| Oct 7, 2026 | 135.43 | 135.50 | 132.37 | 133.86 | -3.00% | 1,075,234 |
| Oct 6, 2026 | 136.08 | 138.65 | 135.80 | 138.00 | +1.94% | 744,101 |
| Oct 5, 2026 | 136.21 | 136.89 | 134.66 | 135.38 | -0.90% | 1,074,054 |
| Oct 2, 2026 | 139.42 | 140.37 | 135.12 | 136.61 | +0.18% | 1,460,403 |
| Oct 1, 2026 | 135.14 | 137.30 | 132.38 | 136.36 | +1.19% | 1,025,368 |
| Sep 30, 2026 | 137.41 | 137.41 | 134.74 | 134.75 | -0.83% | 1,290,942 |
| Sep 29, 2026 | 137.10 | 137.15 | 134.34 | 135.88 | -0.46% | 1,160,572 |
| Sep 28, 2026 | 135.16 | 139.26 | 135.16 | 136.51 | -0.60% | 1,361,353 |
| Sep 25, 2026 | 136.65 | 137.96 | 135.45 | 137.34 | +1.04% | 1,596,704 |
| Sep 24, 2026 | 134.86 | 136.85 | 134.25 | 135.92 | +0.48% | 910,239 |
| Sep 23, 2026 | 135.51 | 138.50 | 135.13 | 135.27 | -1.67% | 1,296,595 |
| Sep 22, 2026 | 137.91 | 139.42 | 136.38 | 137.57 | +1.53% | 1,457,525 |
| Sep 21, 2026 | 134.32 | 136.71 | 132.53 | 135.50 | +1.83% | 877,280 |
| Sep 18, 2026 | 132.60 | 134.50 | 132.11 | 133.06 | -0.94% | 3,077,124 |
| Sep 17, 2026 | 136.00 | 136.99 | 132.96 | 134.32 | +1.27% | 826,657 |
| Sep 16, 2026 | 134.55 | 135.69 | 131.40 | 132.64 | -1.16% | 890,417 |
| Sep 15, 2026 | 134.44 | 135.20 | 132.66 | 134.20 | -0.02% | 1,000,820 |
| Sep 14, 2026 | 132.26 | 135.08 | 132.26 | 134.23 | -0.51% | 938,941 |
| Sep 11, 2026 | 135.07 | 135.07 | 132.34 | 134.92 | +1.84% | 864,476 |
| Sep 10, 2026 | 134.69 | 136.40 | 130.26 | 132.48 | -1.90% | 1,131,456 |
| Sep 9, 2026 | 136.84 | 137.40 | 133.50 | 135.05 | -0.99% | 1,178,165 |
| Sep 8, 2026 | 140.48 | 140.95 | 136.32 | 136.40 | -3.76% | 858,406 |
| Sep 4, 2026 | 141.29 | 142.31 | 140.55 | 141.73 | -0.05% | 561,082 |
| Sep 3, 2026 | 141.80 | 144.14 | 139.70 | 141.80 | +0.78% | 613,183 |
| Sep 2, 2026 | 141.02 | 141.98 | 140.40 | 140.70 | -1.92% | 707,109 |
| Aug 31, 2026 | 144.00 | 145.09 | 143.29 | 143.45 | -1.89% | 704,727 |
| Aug 28, 2026 | 146.56 | 149.19 | 144.34 | 146.22 | +0.75% | 816,594 |
| Aug 27, 2026 | 146.62 | 147.99 | 144.93 | 145.13 | -2.06% | 631,677 |
| Aug 26, 2026 | 151.10 | 152.06 | 148.10 | 148.18 | -1.76% | 905,222 |
| Aug 25, 2026 | 149.52 | 151.00 | 146.86 | 150.83 | +2.29% | 744,526 |
| Aug 24, 2026 | 147.55 | 149.55 | 146.66 | 147.45 | +0.24% | 535,907 |
| Aug 21, 2026 | 145.95 | 148.06 | 144.69 | 147.09 | +1.36% | 759,248 |
| Aug 20, 2026 | 145.83 | 146.71 | 142.05 | 145.12 | -2.33% | 1,055,328 |
| Aug 19, 2026 | 145.45 | 154.15 | 145.45 | 148.58 | +4.00% | 1,993,463 |
| Aug 18, 2026 | 146.15 | 146.20 | 141.73 | 142.86 | -1.78% | 1,604,324 |
| Aug 17, 2026 | 147.53 | 147.88 | 144.87 | 145.45 | -1.90% | 1,045,042 |
| Aug 14, 2026 | 148.45 | 149.97 | 147.43 | 148.27 | -0.70% | 740,060 |
| Aug 13, 2026 | 151.05 | 151.10 | 148.23 | 149.31 | +0.53% | 873,058 |
| Aug 12, 2026 | 153.19 | 153.40 | 147.72 | 148.53 | -2.86% | 1,021,990 |
| Aug 11, 2026 | 150.75 | 153.24 | 150.53 | 152.91 | +1.94% | 781,298 |
| Aug 10, 2026 | 153.67 | 153.67 | 149.41 | 150.00 | -3.28% | 639,392 |
| Aug 7, 2026 | 152.71 | 155.50 | 151.97 | 155.09 | +2.48% | 586,732 |
| Aug 6, 2026 | 154.00 | 154.27 | 150.10 | 151.33 | -2.35% | 651,705 |
| Aug 5, 2026 | 152.50 | 155.97 | 151.81 | 154.97 | +1.13% | 762,911 |
| Aug 4, 2026 | 151.67 | 154.35 | 150.56 | 153.24 | +1.85% | 709,764 |
| Aug 3, 2026 | 148.86 | 152.30 | 148.01 | 150.46 | +3.13% | 614,141 |
| Jul 31, 2026 | 149.94 | 150.40 | 145.66 | 145.89 | -2.76% | 1,094,319 |
| Jul 30, 2026 | 151.86 | 151.93 | 147.78 | 150.03 | -0.11% | 791,517 |
| Jul 29, 2026 | 153.00 | 155.93 | 149.85 | 150.20 | -3.08% | 800,452 |
| Jul 28, 2026 | 153.20 | 155.53 | 152.90 | 154.98 | +2.63% | 972,399 |
| Jul 27, 2026 | 152.43 | 154.39 | 150.57 | 151.01 | +0.76% | 457,055 |
| Jul 24, 2026 | 146.94 | 152.26 | 146.30 | 149.87 | +2.27% | 723,964 |
| Jul 23, 2026 | 146.00 | 147.66 | 145.28 | 146.55 | -1.63% | 1,094,464 |
| Jul 22, 2026 | 147.99 | 150.30 | 146.79 | 148.98 | +1.21% | 1,016,751 |
| Jul 21, 2026 | 146.99 | 147.79 | 145.37 | 147.20 | +0.18% | 971,142 |
| Jul 20, 2026 | 152.26 | 152.45 | 146.62 | 146.94 | -2.53% | 713,677 |
| Jul 17, 2026 | 154.33 | 157.51 | 150.45 | 150.76 | -3.24% | 775,915 |
| Jul 16, 2026 | 152.48 | 156.97 | 152.48 | 155.81 | +1.71% | 1,288,055 |
| Jul 15, 2026 | 152.55 | 155.28 | 152.22 | 153.19 | +0.43% | 838,228 |
| Jul 14, 2026 | 151.26 | 152.93 | 147.85 | 152.53 | +2.96% | 1,360,450 |
| Jul 13, 2026 | 149.03 | 150.95 | 147.16 | 148.15 | -0.90% | 740,345 |
| Jul 10, 2026 | 150.37 | 152.98 | 149.27 | 149.49 | +0.83% | 778,599 |
| Jul 9, 2026 | 147.35 | 150.19 | 145.69 | 148.26 | +1.85% | 766,033 |
| Jul 8, 2026 | 149.61 | 150.01 | 145.08 | 145.57 | -4.00% | 1,170,444 |
| Jul 7, 2026 | 154.70 | 156.01 | 151.12 | 151.64 | -2.25% | 1,272,790 |
| Jul 6, 2026 | 157.25 | 157.72 | 154.24 | 155.13 | -1.28% | 799,080 |
| Jul 2, 2026 | 158.81 | 159.72 | 154.80 | 157.14 | -0.15% | 865,423 |
| Jul 1, 2026 | 162.91 | 164.72 | 157.32 | 157.37 | -4.48% | 1,122,803 |
| Jun 30, 2026 | 165.00 | 165.44 | 162.88 | 164.75 | -0.08% | 1,370,579 |
| Jun 29, 2026 | 163.42 | 165.00 | 160.87 | 164.88 | +0.45% | 666,205 |
| Jun 26, 2026 | 162.48 | 166.23 | 161.78 | 164.14 | +1.27% | 1,663,318 |
| Jun 25, 2026 | 162.69 | 165.47 | 160.59 | 162.08 | +0.65% | 1,158,687 |
| Jun 24, 2026 | 153.44 | 164.36 | 153.44 | 161.03 | +6.67% | 1,446,596 |
| Jun 23, 2026 | 150.43 | 153.98 | 149.76 | 150.96 | -0.63% | 1,253,112 |
| Jun 22, 2026 | 154.99 | 156.22 | 151.16 | 151.92 | -2.41% | 1,472,152 |
| Jun 18, 2026 | 152.82 | 157.92 | 151.88 | 155.67 | +4.02% | 1,851,129 |
| Jun 17, 2026 | 152.55 | 158.00 | 149.64 | 149.66 | -2.36% | 1,785,942 |
| Jun 16, 2026 | 149.45 | 154.32 | 149.45 | 153.27 | +3.07% | 1,700,712 |
| Jun 15, 2026 | 149.99 | 152.58 | 147.98 | 148.71 | +1.09% | 1,148,207 |
| Jun 12, 2026 | 147.11 | 148.81 | 145.81 | 147.10 | -0.07% | 1,187,315 |
| Jun 11, 2026 | 139.60 | 147.45 | 139.60 | 147.21 | +5.98% | 1,122,008 |
| Jun 10, 2026 | 143.55 | 144.19 | 138.30 | 138.90 | -3.64% | 948,543 |
| Jun 9, 2026 | 139.53 | 146.53 | 139.31 | 144.14 | +5.09% | 1,436,614 |
| Jun 8, 2026 | 137.65 | 138.44 | 136.77 | 137.16 | -0.54% | 636,315 |
| Jun 5, 2026 | 138.61 | 139.40 | 137.31 | 137.91 | -1.37% | 1,033,658 |
| Jun 4, 2026 | 138.89 | 141.12 | 138.08 | 139.82 | +1.75% | 764,374 |
| Jun 3, 2026 | 137.47 | 139.43 | 136.35 | 137.42 | -1.51% | 945,464 |
| Jun 2, 2026 | 138.28 | 139.66 | 137.11 | 139.53 | +0.83% | 709,787 |
| Jun 1, 2026 | 139.02 | 140.02 | 136.92 | 138.38 | -0.12% | 1,346,630 |
| May 29, 2026 | 138.19 | 140.46 | 137.28 | 138.54 | +0.29% | 1,183,154 |
| May 28, 2026 | 138.71 | 139.26 | 136.85 | 138.14 | -1.30% | 716,483 |
| May 27, 2026 | 139.15 | 144.40 | 139.15 | 139.96 | +1.53% | 1,328,642 |
| May 26, 2026 | 135.35 | 138.41 | 134.52 | 137.85 | +2.62% | 1,251,805 |
| May 22, 2026 | 135.20 | 135.50 | 132.21 | 134.33 | -0.13% | 1,047,703 |
| May 21, 2026 | 133.92 | 135.33 | 131.88 | 134.51 | -1.32% | 1,550,238 |
| May 20, 2026 | 128.53 | 136.41 | 126.55 | 136.31 | +9.80% | 1,943,523 |
| May 19, 2026 | 126.00 | 126.14 | 123.14 | 124.14 | -2.23% | 1,923,942 |
| May 18, 2026 | 127.86 | 129.55 | 126.01 | 126.97 | +0.59% | 1,184,904 |
| May 15, 2026 | 131.70 | 132.03 | 126.09 | 126.22 | -4.38% | 1,274,646 |
| May 14, 2026 | 134.43 | 134.52 | 131.84 | 132.00 | -0.66% | 919,269 |
| May 13, 2026 | 133.47 | 133.91 | 131.65 | 132.88 | -1.15% | 915,490 |
| May 12, 2026 | 135.57 | 136.09 | 132.24 | 134.42 | -0.54% | 912,419 |
| May 11, 2026 | 137.66 | 138.34 | 134.75 | 135.15 | -1.99% | 980,045 |
| May 8, 2026 | 137.89 | 138.78 | 136.53 | 137.89 | +0.58% | 749,929 |
| May 7, 2026 | 142.37 | 143.48 | 136.88 | 137.09 | -3.19% | 910,889 |
| May 6, 2026 | 141.25 | 143.57 | 140.11 | 141.60 | +3.15% | 1,664,108 |
| May 5, 2026 | 135.59 | 138.26 | 135.28 | 137.28 | +1.65% | 725,268 |
| May 4, 2026 | 138.32 | 139.08 | 134.54 | 135.05 | -3.43% | 836,384 |
| May 1, 2026 | 143.40 | 143.48 | 139.41 | 139.84 | -1.62% | 780,490 |
| Apr 30, 2026 | 140.55 | 142.34 | 140.00 | 142.14 | +1.84% | 973,296 |
| Apr 29, 2026 | 142.87 | 143.68 | 138.81 | 139.57 | -2.89% | 935,415 |
| Apr 28, 2026 | 148.30 | 148.77 | 143.10 | 143.73 | -2.46% | 756,449 |
| Apr 27, 2026 | 146.00 | 148.41 | 144.88 | 147.36 | +0.49% | 783,405 |
| Apr 24, 2026 | 148.92 | 149.99 | 146.58 | 146.64 | -1.75% | 829,572 |
| Apr 23, 2026 | 148.74 | 149.96 | 146.38 | 149.25 | +0.83% | 724,035 |
| Apr 22, 2026 | 150.10 | 150.45 | 147.63 | 148.02 | -0.20% | 743,321 |
| Apr 21, 2026 | 153.65 | 153.88 | 148.07 | 148.32 | +0.70% | 1,087,619 |
| Apr 20, 2026 | 145.90 | 147.34 | 145.10 | 147.29 | +0.42% | 826,676 |
| Apr 17, 2026 | 141.31 | 149.50 | 141.31 | 146.68 | +5.60% | 1,649,683 |
| Apr 16, 2026 | 141.40 | 141.99 | 138.61 | 138.90 | -0.88% | 721,057 |
| Apr 15, 2026 | 141.22 | 141.47 | 139.34 | 140.13 | -1.28% | 861,054 |
| Apr 14, 2026 | 141.57 | 143.89 | 141.49 | 141.94 | +0.45% | 1,024,640 |
| Apr 13, 2026 | 140.97 | 141.99 | 139.10 | 141.31 | +0.85% | 1,089,280 |
| Apr 10, 2026 | 140.23 | 140.74 | 138.71 | 140.12 | -0.08% | 1,232,901 |
| Apr 9, 2026 | 137.82 | 142.05 | 137.50 | 140.23 | +0.77% | 1,228,926 |
| Apr 8, 2026 | 139.21 | 142.47 | 138.17 | 139.16 | +4.56% | 1,051,278 |
| Apr 7, 2026 | 135.42 | 135.48 | 132.12 | 133.09 | -3.43% | 885,629 |
| Apr 6, 2026 | 134.50 | 137.86 | 133.52 | 137.81 | +1.46% | 940,577 |
| Apr 2, 2026 | 134.10 | 138.37 | 132.54 | 135.83 | -0.75% | 740,519 |
| Apr 1, 2026 | 136.00 | 138.00 | 135.35 | 136.85 | +0.28% | 965,540 |
| Mar 31, 2026 | 134.04 | 138.18 | 133.05 | 136.47 | +4.61% | 1,333,938 |
| Mar 30, 2026 | 133.53 | 133.53 | 129.92 | 130.46 | -0.50% | 2,318,322 |
| Mar 27, 2026 | 132.51 | 133.27 | 130.77 | 131.12 | -1.58% | 1,606,996 |
| Mar 26, 2026 | 135.08 | 137.57 | 132.74 | 133.23 | -2.69% | 1,615,442 |
| Mar 25, 2026 | 138.77 | 138.77 | 132.65 | 136.91 | +0.33% | 1,198,073 |
| Mar 24, 2026 | 136.55 | 138.46 | 135.75 | 136.46 | -1.10% | 1,528,480 |
| Mar 23, 2026 | 135.30 | 139.22 | 134.55 | 137.98 | +4.53% | 1,434,190 |
| Mar 20, 2026 | 135.78 | 136.57 | 130.64 | 132.00 | -3.35% | 2,846,866 |
| Mar 19, 2026 | 135.90 | 136.93 | 133.07 | 136.57 | -0.27% | 1,455,100 |
| Mar 18, 2026 | 140.50 | 141.06 | 136.35 | 136.94 | -3.24% | 1,167,893 |
| Mar 17, 2026 | 143.44 | 144.00 | 141.25 | 141.52 | -0.46% | 750,606 |
| Mar 16, 2026 | 138.43 | 142.18 | 137.27 | 142.17 | +4.01% | 1,671,184 |
| Mar 13, 2026 | 140.72 | 140.96 | 136.37 | 136.69 | -0.96% | 2,028,257 |
| Mar 12, 2026 | 141.40 | 142.04 | 137.81 | 138.02 | -3.64% | 1,331,993 |
| Mar 11, 2026 | 144.99 | 145.34 | 142.57 | 143.24 | -1.65% | 1,165,950 |
| Mar 10, 2026 | 147.15 | 149.69 | 144.57 | 145.65 | -1.01% | 1,087,076 |
| Mar 9, 2026 | 144.47 | 147.86 | 141.30 | 147.13 | -0.37% | 1,334,965 |
| Mar 6, 2026 | 147.75 | 148.37 | 144.76 | 147.68 | -1.31% | 996,532 |
| Mar 5, 2026 | 151.89 | 153.74 | 148.77 | 149.64 | -2.55% | 928,219 |
| Mar 4, 2026 | 154.87 | 154.87 | 151.96 | 153.56 | -0.07% | 1,002,203 |
| Mar 3, 2026 | 149.81 | 154.89 | 148.00 | 153.66 | -0.40% | 1,235,184 |
| Mar 2, 2026 | 153.45 | 156.42 | 151.33 | 154.28 | -1.88% | 1,081,648 |
| Feb 27, 2026 | 157.80 | 160.50 | 156.90 | 157.24 | -0.89% | 1,315,524 |
| Feb 26, 2026 | 158.65 | 159.19 | 156.27 | 158.65 | +0.98% | 835,060 |
| Feb 25, 2026 | 159.77 | 159.77 | 152.49 | 157.11 | -1.58% | 1,166,121 |
| Feb 24, 2026 | 158.59 | 161.25 | 158.58 | 159.63 | +0.75% | 877,971 |
| Feb 23, 2026 | 162.00 | 163.22 | 156.77 | 158.44 | -2.20% | 915,035 |
| Feb 20, 2026 | 160.24 | 163.50 | 159.93 | 162.00 | +1.12% | 1,207,882 |
| Feb 19, 2026 | 159.63 | 163.50 | 159.63 | 160.20 | +0.12% | 1,227,664 |
| Feb 18, 2026 | 161.90 | 167.88 | 159.33 | 160.00 | -2.34% | 2,585,995 |
| Feb 17, 2026 | 165.47 | 167.07 | 160.51 | 163.83 | -1.38% | 2,139,963 |
| Feb 13, 2026 | 163.00 | 168.36 | 162.53 | 166.12 | +2.16% | 1,237,477 |
| Feb 12, 2026 | 162.84 | 165.62 | 161.10 | 162.61 | +0.71% | 1,279,278 |
| Feb 11, 2026 | 159.74 | 162.16 | 158.73 | 161.47 | +0.12% | 1,134,240 |
| Feb 10, 2026 | 154.42 | 162.03 | 153.62 | 161.27 | +5.92% | 1,649,861 |
| Feb 9, 2026 | 153.50 | 155.00 | 150.72 | 152.26 | -0.67% | 708,179 |
| Feb 6, 2026 | 151.06 | 155.52 | 150.11 | 153.28 | +1.78% | 1,746,500 |
| Feb 5, 2026 | 150.22 | 152.86 | 149.39 | 150.60 | +0.08% | 943,060 |
| Feb 4, 2026 | 147.85 | 152.00 | 147.28 | 150.48 | +2.74% | 1,486,027 |
| Feb 3, 2026 | 145.50 | 154.90 | 143.28 | 146.46 | +0.67% | 2,140,482 |
| Feb 2, 2026 | 144.49 | 146.21 | 142.80 | 145.48 | +0.69% | 1,190,109 |
| Jan 30, 2026 | 145.07 | 146.49 | 142.67 | 144.49 | -1.75% | 1,012,533 |
| Jan 29, 2026 | 144.99 | 148.23 | 143.43 | 147.07 | +1.43% | 1,157,312 |
| Jan 28, 2026 | 143.23 | 147.87 | 142.55 | 144.99 | +1.34% | 994,788 |
| Jan 27, 2026 | 143.05 | 144.01 | 141.72 | 143.07 | -0.60% | 1,210,362 |
| Jan 26, 2026 | 145.22 | 145.53 | 143.19 | 143.94 | -0.68% | 897,906 |
| Jan 23, 2026 | 147.37 | 148.02 | 144.01 | 144.92 | -1.79% | 798,375 |
| Jan 22, 2026 | 149.30 | 151.10 | 146.44 | 147.56 | -0.66% | 1,291,713 |
| Jan 21, 2026 | 144.89 | 150.51 | 143.75 | 148.54 | +3.25% | 1,094,176 |
| Jan 20, 2026 | 144.55 | 146.71 | 142.65 | 143.87 | -1.92% | 1,154,511 |
| Jan 16, 2026 | 148.53 | 150.59 | 145.62 | 146.68 | -1.58% | 1,098,269 |
| Jan 15, 2026 | 145.69 | 149.28 | 144.39 | 149.04 | +2.84% | 1,262,616 |
| Jan 14, 2026 | 147.90 | 149.35 | 144.02 | 144.92 | -2.61% | 1,854,448 |
| Jan 13, 2026 | 147.76 | 149.80 | 147.00 | 148.81 | +1.27% | 1,520,700 |
| Jan 12, 2026 | 144.89 | 149.24 | 143.17 | 146.95 | +1.08% | 2,015,371 |
| Jan 9, 2026 | 138.46 | 146.50 | 137.91 | 145.38 | +7.24% | 2,490,668 |
| Jan 8, 2026 | 133.63 | 138.12 | 132.76 | 135.56 | +0.56% | 1,583,393 |
| Jan 7, 2026 | 137.21 | 139.01 | 133.42 | 134.80 | -0.95% | 1,223,872 |
| Jan 6, 2026 | 135.00 | 136.37 | 132.56 | 136.09 | -0.04% | 745,762 |
| Jan 5, 2026 | 134.50 | 137.60 | 134.25 | 136.15 | +0.42% | 716,942 |
| Jan 2, 2026 | 135.21 | 136.13 | 133.87 | 135.58 | +0.27% | 792,249 |
| Dec 31, 2025 | 136.13 | 136.68 | 135.19 | 135.22 | -1.01% | 596,727 |
| Dec 30, 2025 | 137.49 | 137.95 | 135.46 | 136.60 | -0.97% | 537,591 |
| Dec 29, 2025 | 139.12 | 139.69 | 136.73 | 137.94 | -0.85% | 611,471 |
| Dec 26, 2025 | 139.52 | 140.24 | 138.04 | 139.12 | -0.33% | 462,105 |
| Dec 24, 2025 | 138.19 | 139.74 | 137.55 | 139.58 | +0.93% | 444,505 |
| Dec 23, 2025 | 139.64 | 140.68 | 137.75 | 138.29 | -0.98% | 780,600 |
| Dec 22, 2025 | 139.14 | 140.64 | 138.86 | 139.66 | -0.09% | 795,992 |
| Dec 19, 2025 | 137.98 | 140.06 | 136.38 | 139.79 | +0.22% | 3,486,826 |
| Dec 18, 2025 | 142.11 | 143.88 | 139.29 | 139.49 | +0.24% | 1,357,648 |
| Dec 17, 2025 | 136.55 | 141.22 | 135.84 | 139.16 | +0.35% | 1,297,012 |
| Dec 16, 2025 | 141.08 | 141.80 | 137.46 | 138.67 | -1.27% | 1,133,021 |
| Dec 15, 2025 | 140.23 | 141.70 | 139.08 | 140.46 | +0.94% | 1,441,186 |
| Dec 12, 2025 | 140.17 | 141.05 | 138.35 | 139.15 | -0.48% | 1,326,324 |
| Dec 11, 2025 | 139.77 | 141.58 | 139.05 | 139.82 | +0.85% | 1,319,153 |
| Dec 10, 2025 | 133.26 | 139.27 | 133.26 | 138.64 | +4.26% | 2,644,376 |
| Dec 9, 2025 | 129.45 | 135.88 | 128.20 | 132.98 | -2.36% | 3,046,769 |
| Dec 8, 2025 | 139.60 | 139.60 | 135.65 | 136.20 | -1.97% | 2,355,864 |
| Dec 5, 2025 | 140.73 | 142.25 | 138.93 | 138.94 | -1.50% | 1,043,244 |
| Dec 4, 2025 | 144.62 | 145.01 | 140.13 | 141.06 | -1.16% | 1,330,530 |
| Dec 3, 2025 | 139.50 | 143.55 | 139.50 | 142.71 | +2.60% | 1,235,155 |
| Dec 2, 2025 | 139.37 | 140.20 | 137.78 | 139.10 | -0.56% | 843,393 |
| Dec 1, 2025 | 137.46 | 141.33 | 136.76 | 139.88 | +0.04% | 835,836 |
| Nov 28, 2025 | 140.72 | 140.72 | 139.03 | 139.83 | -0.48% | 376,056 |
| Nov 26, 2025 | 137.93 | 141.23 | 137.74 | 140.51 | +1.56% | 1,015,172 |
| Nov 25, 2025 | 131.44 | 138.84 | 131.30 | 138.35 | +6.14% | 1,297,676 |
| Nov 24, 2025 | 131.63 | 131.63 | 130.07 | 130.35 | -0.97% | 989,417 |
| Nov 21, 2025 | 127.26 | 133.04 | 127.26 | 131.63 | +4.26% | 1,550,473 |
| Nov 20, 2025 | 126.99 | 128.96 | 124.76 | 126.25 | -0.08% | 1,220,398 |
| Nov 19, 2025 | 127.13 | 127.41 | 125.03 | 126.35 | -0.02% | 864,658 |
| Nov 18, 2025 | 125.08 | 126.95 | 123.90 | 126.38 | -0.24% | 932,512 |
| Nov 17, 2025 | 129.63 | 129.88 | 126.30 | 126.68 | -2.81% | 1,455,581 |
| Nov 14, 2025 | 131.75 | 133.33 | 130.13 | 130.34 | -1.18% | 1,062,387 |
| Nov 13, 2025 | 134.30 | 136.06 | 131.64 | 131.89 | -2.72% | 815,756 |
| Nov 12, 2025 | 135.82 | 137.25 | 134.50 | 135.58 | -0.05% | 725,695 |
| Nov 11, 2025 | 135.59 | 136.37 | 134.10 | 135.65 | +1.04% | 557,930 |
| Nov 10, 2025 | 133.99 | 135.51 | 132.50 | 134.25 | +0.35% | 749,779 |
| Nov 7, 2025 | 132.11 | 133.90 | 131.00 | 133.78 | +0.84% | 900,429 |
| Nov 6, 2025 | 134.07 | 134.07 | 131.84 | 132.66 | -0.74% | 654,343 |
| Nov 5, 2025 | 133.83 | 135.13 | 131.80 | 133.65 | -0.02% | 742,368 |
Daily open, high, low, close and volume for Toll Brothers, Inc. (TOL). Showing 250 trading days. Unadjusted prices.