Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
137.98
+5.98 (4.53%)
At close: Mar 23, 2026, 4:00 PM EDT
137.70
-0.28 (-0.20%)
After-hours: Mar 23, 2026, 7:00 PM EDT
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 135.30 | 139.22 | 134.55 | 137.98 | 137.98 | 4.53% | 1,431,187 |
| Mar 20, 2026 | 135.79 | 136.57 | 130.64 | 132.00 | 132.00 | -3.35% | 2,738,728 |
| Mar 19, 2026 | 135.90 | 136.93 | 133.07 | 136.57 | 136.57 | -0.27% | 1,375,147 |
| Mar 18, 2026 | 140.50 | 141.07 | 136.35 | 136.94 | 136.94 | -3.24% | 1,167,563 |
| Mar 17, 2026 | 143.44 | 144.00 | 141.25 | 141.52 | 141.52 | -0.46% | 750,467 |
| Mar 16, 2026 | 138.43 | 142.18 | 137.27 | 142.17 | 142.17 | 4.01% | 1,662,564 |
| Mar 13, 2026 | 140.72 | 140.96 | 136.37 | 136.69 | 136.69 | -0.96% | 2,025,706 |
| Mar 12, 2026 | 141.40 | 142.04 | 137.81 | 138.02 | 138.02 | -3.64% | 1,307,362 |
| Mar 11, 2026 | 144.99 | 145.34 | 142.57 | 143.24 | 143.24 | -1.65% | 1,165,226 |
| Mar 10, 2026 | 147.15 | 149.69 | 144.57 | 145.65 | 145.65 | -1.01% | 1,086,926 |
| Mar 9, 2026 | 144.47 | 147.86 | 141.30 | 147.13 | 147.13 | -0.37% | 1,334,762 |
| Mar 6, 2026 | 147.75 | 148.37 | 144.76 | 147.68 | 147.68 | -1.31% | 996,198 |
| Mar 5, 2026 | 151.89 | 153.74 | 148.77 | 149.64 | 149.64 | -2.55% | 917,157 |
| Mar 4, 2026 | 154.87 | 154.87 | 151.96 | 153.56 | 153.56 | -0.07% | 1,002,153 |
| Mar 3, 2026 | 149.81 | 154.89 | 148.00 | 153.66 | 153.66 | -0.40% | 1,222,279 |
| Mar 2, 2026 | 153.45 | 156.42 | 151.33 | 154.28 | 154.28 | -1.88% | 1,074,878 |
| Feb 27, 2026 | 157.80 | 160.50 | 156.90 | 157.24 | 157.24 | -0.89% | 1,290,085 |
| Feb 26, 2026 | 158.65 | 159.19 | 156.27 | 158.65 | 158.65 | 0.98% | 827,684 |
| Feb 25, 2026 | 159.77 | 159.77 | 152.49 | 157.11 | 157.11 | -1.58% | 1,154,701 |
| Feb 24, 2026 | 158.59 | 161.25 | 158.58 | 159.63 | 159.63 | 0.75% | 877,929 |
| Feb 23, 2026 | 162.00 | 163.22 | 156.77 | 158.44 | 158.44 | -2.20% | 903,285 |
| Feb 20, 2026 | 160.24 | 163.50 | 159.93 | 162.00 | 162.00 | 1.12% | 1,196,518 |
| Feb 19, 2026 | 159.63 | 163.50 | 159.63 | 160.20 | 160.20 | 0.12% | 1,198,232 |
| Feb 18, 2026 | 161.90 | 167.88 | 159.33 | 160.00 | 160.00 | -2.34% | 2,583,935 |
| Feb 17, 2026 | 165.47 | 167.07 | 160.51 | 163.83 | 163.83 | -1.38% | 2,107,971 |
| Feb 13, 2026 | 163.00 | 168.36 | 162.54 | 166.12 | 166.12 | 2.16% | 1,234,528 |
| Feb 12, 2026 | 162.84 | 165.62 | 161.10 | 162.61 | 162.61 | 0.71% | 1,278,710 |
| Feb 11, 2026 | 159.74 | 162.17 | 158.73 | 161.47 | 161.47 | 0.12% | 1,133,670 |
| Feb 10, 2026 | 154.42 | 162.03 | 153.62 | 161.27 | 161.27 | 5.92% | 1,648,829 |
| Feb 9, 2026 | 153.50 | 155.00 | 150.72 | 152.26 | 152.26 | -0.67% | 658,778 |
| Feb 6, 2026 | 151.06 | 155.52 | 150.11 | 153.28 | 153.28 | 1.78% | 1,745,515 |
| Feb 5, 2026 | 150.22 | 152.86 | 149.39 | 150.60 | 150.60 | 0.08% | 942,557 |
| Feb 4, 2026 | 147.85 | 152.00 | 147.28 | 150.48 | 150.48 | 2.74% | 1,485,190 |
| Feb 3, 2026 | 145.50 | 154.90 | 143.28 | 146.46 | 146.46 | 0.67% | 2,104,951 |
| Feb 2, 2026 | 144.49 | 146.21 | 142.80 | 145.48 | 145.48 | 0.69% | 1,187,149 |
| Jan 30, 2026 | 145.07 | 146.49 | 142.67 | 144.49 | 144.49 | -1.75% | 975,892 |
| Jan 29, 2026 | 144.99 | 148.23 | 143.43 | 147.07 | 147.07 | 1.43% | 1,157,019 |
| Jan 28, 2026 | 143.23 | 147.87 | 142.55 | 144.99 | 144.99 | 1.34% | 975,551 |
| Jan 27, 2026 | 143.05 | 144.01 | 141.72 | 143.07 | 143.07 | -0.60% | 1,210,212 |
| Jan 26, 2026 | 145.22 | 145.53 | 143.19 | 143.94 | 143.94 | -0.68% | 896,732 |
| Jan 23, 2026 | 147.37 | 148.02 | 144.01 | 144.92 | 144.92 | -1.79% | 798,309 |
| Jan 22, 2026 | 149.30 | 151.10 | 146.44 | 147.56 | 147.56 | -0.66% | 1,286,611 |
| Jan 21, 2026 | 144.89 | 150.51 | 143.75 | 148.54 | 148.54 | 3.25% | 1,085,020 |
| Jan 20, 2026 | 144.55 | 146.71 | 142.65 | 143.87 | 143.87 | -1.92% | 1,145,357 |
| Jan 16, 2026 | 148.53 | 150.59 | 145.62 | 146.68 | 146.68 | -1.58% | 1,077,577 |
| Jan 15, 2026 | 145.69 | 149.28 | 144.39 | 149.04 | 149.04 | 2.84% | 1,214,347 |
| Jan 14, 2026 | 147.90 | 149.35 | 144.02 | 144.92 | 144.92 | -2.61% | 1,854,178 |
| Jan 13, 2026 | 147.76 | 149.80 | 147.00 | 148.81 | 148.81 | 1.27% | 1,519,923 |
| Jan 12, 2026 | 144.89 | 149.24 | 143.17 | 146.95 | 146.95 | 1.08% | 2,014,812 |
| Jan 9, 2026 | 138.46 | 146.50 | 137.91 | 145.38 | 145.38 | 7.24% | 2,474,882 |