Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
120.78
-1.35 (-1.11%)
At close: Jul 11, 2025, 4:00 PM
120.80
+0.02 (0.02%)
After-hours: Jul 11, 2025, 7:54 PM EDT
Toll Brothers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 120.73 | 122.00 | 120.00 | 120.78 | 120.78 | -1.51% | 1,767,138 |
Jul 10, 2025 | 121.48 | 123.71 | 121.00 | 122.63 | 122.38 | 1.02% | 2,033,206 |
Jul 9, 2025 | 117.80 | 122.02 | 117.71 | 121.39 | 121.14 | 3.75% | 3,128,362 |
Jul 8, 2025 | 116.08 | 118.20 | 115.31 | 117.00 | 116.76 | 0.59% | 1,297,977 |
Jul 7, 2025 | 117.45 | 118.16 | 115.11 | 116.31 | 116.07 | -1.26% | 1,015,467 |
Jul 3, 2025 | 120.18 | 120.59 | 117.15 | 117.79 | 117.55 | -2.05% | 1,124,095 |
Jul 2, 2025 | 118.70 | 121.43 | 117.70 | 120.26 | 120.01 | 1.93% | 2,281,849 |
Jul 1, 2025 | 113.53 | 121.59 | 113.52 | 117.98 | 117.74 | 3.37% | 2,514,413 |
Jun 30, 2025 | 114.71 | 114.97 | 113.25 | 114.13 | 113.89 | -0.15% | 963,633 |
Jun 27, 2025 | 114.06 | 116.28 | 113.10 | 114.30 | 114.06 | 0.41% | 2,011,143 |
Jun 26, 2025 | 111.69 | 113.98 | 110.65 | 113.83 | 113.60 | 2.26% | 1,397,882 |
Jun 25, 2025 | 113.20 | 113.20 | 110.66 | 111.31 | 111.08 | -1.76% | 1,117,028 |
Jun 24, 2025 | 112.10 | 114.65 | 111.64 | 113.30 | 113.07 | 0.73% | 1,966,477 |
Jun 23, 2025 | 107.23 | 112.92 | 107.23 | 112.48 | 112.25 | 3.85% | 2,039,400 |
Jun 20, 2025 | 106.15 | 109.27 | 105.65 | 108.31 | 108.09 | 2.71% | 5,014,857 |
Jun 18, 2025 | 104.85 | 107.20 | 104.09 | 105.45 | 105.23 | 0.57% | 1,551,544 |
Jun 17, 2025 | 108.35 | 110.11 | 104.32 | 104.85 | 104.63 | -3.36% | 1,964,990 |
Jun 16, 2025 | 108.33 | 108.85 | 106.76 | 108.49 | 108.27 | 0.84% | 1,849,412 |
Jun 13, 2025 | 108.79 | 110.40 | 106.54 | 107.59 | 107.37 | -2.68% | 1,372,472 |
Jun 12, 2025 | 109.10 | 110.94 | 107.91 | 110.55 | 110.32 | 1.06% | 1,125,682 |
Jun 11, 2025 | 113.04 | 113.95 | 109.36 | 109.39 | 109.16 | -2.29% | 1,921,839 |
Jun 10, 2025 | 111.24 | 113.14 | 110.00 | 111.95 | 111.72 | 2.20% | 1,725,960 |
Jun 9, 2025 | 108.56 | 110.40 | 107.48 | 109.54 | 109.31 | 2.06% | 1,507,851 |
Jun 6, 2025 | 109.09 | 109.67 | 106.45 | 107.33 | 107.11 | -1.21% | 1,051,620 |
Jun 5, 2025 | 107.92 | 110.00 | 107.22 | 108.65 | 108.43 | 0.40% | 1,650,732 |
Jun 4, 2025 | 106.02 | 108.63 | 105.05 | 108.22 | 108.00 | 2.60% | 1,644,996 |
Jun 3, 2025 | 103.36 | 105.66 | 102.81 | 105.48 | 105.26 | 2.10% | 1,285,109 |
Jun 2, 2025 | 103.10 | 103.58 | 100.92 | 103.31 | 103.10 | -0.90% | 1,462,336 |
May 30, 2025 | 104.00 | 104.60 | 102.91 | 104.25 | 104.04 | -0.76% | 1,346,063 |
May 29, 2025 | 105.62 | 105.62 | 103.82 | 105.05 | 104.83 | 0.84% | 1,252,148 |
May 28, 2025 | 106.91 | 107.31 | 103.86 | 104.18 | 103.97 | -3.47% | 1,738,829 |
May 27, 2025 | 105.67 | 107.95 | 104.46 | 107.93 | 107.71 | 3.52% | 2,084,203 |
May 23, 2025 | 102.72 | 104.74 | 102.57 | 104.26 | 104.05 | 0.12% | 1,718,245 |
May 22, 2025 | 103.40 | 104.39 | 101.92 | 104.14 | 103.93 | 0.12% | 2,670,245 |
May 21, 2025 | 106.89 | 108.19 | 103.21 | 104.01 | 103.80 | -0.48% | 4,775,130 |
May 20, 2025 | 105.40 | 106.27 | 103.62 | 104.51 | 104.29 | -1.45% | 3,493,815 |
May 19, 2025 | 105.07 | 106.33 | 103.88 | 106.05 | 105.83 | -1.13% | 1,614,490 |
May 16, 2025 | 106.94 | 107.26 | 105.81 | 107.26 | 107.04 | 0.83% | 1,468,813 |
May 15, 2025 | 105.00 | 106.38 | 103.61 | 106.38 | 106.16 | 1.25% | 1,470,927 |
May 14, 2025 | 108.53 | 108.75 | 104.74 | 105.07 | 104.85 | -3.92% | 1,943,678 |
May 13, 2025 | 109.39 | 110.67 | 108.70 | 109.36 | 109.13 | 0.78% | 1,422,605 |
May 12, 2025 | 107.72 | 110.50 | 106.78 | 108.51 | 108.29 | 4.84% | 1,214,142 |
May 9, 2025 | 103.99 | 104.32 | 102.70 | 103.50 | 103.29 | -0.37% | 871,749 |
May 8, 2025 | 103.49 | 104.44 | 102.29 | 103.88 | 103.67 | 1.45% | 1,414,612 |
May 7, 2025 | 102.19 | 102.82 | 101.50 | 102.40 | 102.19 | 0.80% | 1,174,770 |
May 6, 2025 | 103.25 | 104.38 | 101.49 | 101.59 | 101.38 | -2.29% | 1,117,155 |
May 5, 2025 | 103.35 | 105.44 | 103.35 | 103.97 | 103.76 | -0.35% | 991,492 |
May 2, 2025 | 102.29 | 104.59 | 102.14 | 104.33 | 104.11 | 3.11% | 1,296,858 |
May 1, 2025 | 101.08 | 102.53 | 99.12 | 101.18 | 100.97 | 0.31% | 1,231,712 |
Apr 30, 2025 | 98.99 | 100.91 | 98.14 | 100.87 | 100.66 | 0.37% | 1,766,308 |