Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	161.27	162.50	157.98	160.50	160.50	0.94%	1,432
Feb 10, 2026	153.47	160.08	152.24	159.00	159.00	4.38%	1,229
Feb 9, 2026	153.31	155.10	151.38	152.33	152.33	0.24%	290
Feb 6, 2026	153.00	155.45	149.70	151.97	151.97	0.29%	985
Feb 5, 2026	150.50	152.64	148.10	151.53	151.53	2.23%	309
Feb 4, 2026	149.86	151.59	147.55	148.23	148.23	3.25%	664
Feb 3, 2026	150.57	155.00	143.52	143.56	143.56	-0.59%	4,596
Feb 2, 2026	142.80	146.88	142.80	144.41	144.41	-0.23%	85
Jan 30, 2026	147.32	147.32	142.72	144.74	144.74	-0.70%	232
Jan 29, 2026	144.08	146.79	143.26	145.76	145.76	0.18%	43
Jan 28, 2026	144.19	145.73	141.79	145.50	145.50	1.87%	83
Jan 27, 2026	142.59	143.78	141.08	142.83	142.83	-0.50%	1,458
Jan 26, 2026	148.22	148.22	143.55	143.55	143.55	-1.01%	481
Jan 23, 2026	148.38	148.38	144.97	145.01	145.01	-1.89%	253
Jan 22, 2026	153.90	153.90	147.80	147.80	147.80	0.35%	247
Jan 21, 2026	144.48	148.10	144.45	147.28	147.28	1.72%	356
Jan 20, 2026	144.36	146.37	142.43	144.79	144.79	-1.25%	341
Jan 16, 2026	149.80	150.64	146.62	146.62	146.62	-0.18%	452
Jan 15, 2026	145.19	146.89	144.39	146.89	146.89	0.82%	144
Jan 14, 2026	148.98	149.36	145.11	145.69	145.69	-1.23%	1,378
Jan 13, 2026	148.63	149.80	147.50	147.50	147.50	-0.80%	369
Jan 12, 2026	144.23	148.96	143.96	148.69	148.68	2.41%	460
Jan 9, 2026	139.91	146.02	139.12	145.18	145.18	5.60%	207
Jan 8, 2026	133.23	137.73	133.23	137.48	137.23	2.91%	224
Jan 7, 2026	138.17	138.17	133.59	133.59	133.35	-1.73%	196
Jan 6, 2026	134.56	135.95	132.86	135.95	135.70	-0.03%	24
Jan 5, 2026	135.00	137.17	134.01	135.99	135.74	0.33%	164
Jan 2, 2026	133.88	135.88	133.88	135.54	135.29	-0.28%	53
Dec 31, 2025	134.53	136.91	134.53	135.92	135.67	-0.32%	23
Dec 30, 2025	137.44	138.11	136.00	136.36	136.11	-0.66%	20
Dec 29, 2025	138.67	139.42	137.27	137.27	137.01	-1.57%	158
Dec 24, 2025	140.28	140.28	137.08	139.45	139.19	0.49%	10
Dec 23, 2025	138.80	139.69	138.77	138.77	138.51	-0.36%	466
Dec 22, 2025	140.00	140.00	138.98	139.27	139.01	0.23%	59
Dec 19, 2025	138.68	139.16	136.70	138.95	138.69	-2.68%	169
Dec 18, 2025	141.66	143.80	141.00	142.78	142.51	2.34%	145
Dec 17, 2025	136.58	140.34	134.64	139.51	139.25	1.28%	250
Dec 16, 2025	138.63	140.27	137.75	137.75	137.49	-2.07%	76
Dec 15, 2025	138.09	141.72	138.09	140.66	140.40	1.00%	168
Dec 12, 2025	140.12	141.13	138.42	139.27	139.01	-0.63%	58
Dec 11, 2025	140.15	141.56	138.70	140.15	139.89	1.84%	51
Dec 10, 2025	132.13	137.62	132.13	137.62	137.36	1.94%	375
Dec 9, 2025	130.36	135.34	127.98	135.00	134.75	-1.29%	2,475
Dec 8, 2025	136.43	140.90	135.98	136.76	136.50	-2.51%	1,354
Dec 5, 2025	143.82	143.82	140.28	140.28	140.02	-1.31%	1,440
Dec 4, 2025	144.35	144.35	140.91	142.15	141.88	-0.76%	982
Dec 3, 2025	141.22	143.53	139.41	143.24	142.97	3.38%	101
Dec 2, 2025	140.90	140.90	138.50	138.56	138.30	-1.36%	448
Dec 1, 2025	137.44	141.02	136.25	140.46	140.20	0.33%	187
Nov 28, 2025	140.92	140.96	138.97	140.00	139.74	1.12%	49