Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
133.28
+5.61 (4.39%)
At close: Oct 14, 2025, 4:00 PM EDT
133.33
+0.05 (0.04%)
After-hours: Oct 14, 2025, 7:58 PM EDT
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 126.79 | 133.83 | 126.71 | 133.28 | 133.28 | 4.39% | 1,405,431 |
| Oct 13, 2025 | 127.14 | 128.14 | 126.55 | 127.67 | 127.67 | 0.32% | 739,471 |
| Oct 10, 2025 | 129.50 | 129.55 | 126.47 | 127.26 | 127.26 | -1.14% | 1,396,236 |
| Oct 9, 2025 | 130.50 | 130.54 | 127.11 | 128.73 | 128.48 | -2.59% | 2,114,338 |
| Oct 8, 2025 | 133.36 | 133.36 | 130.28 | 132.15 | 131.89 | -0.53% | 1,933,416 |
| Oct 7, 2025 | 137.53 | 138.11 | 132.63 | 132.86 | 132.60 | -5.60% | 1,574,613 |
| Oct 6, 2025 | 143.50 | 143.86 | 140.48 | 140.74 | 140.46 | -1.39% | 1,137,912 |
| Oct 3, 2025 | 140.09 | 143.49 | 139.79 | 142.72 | 142.44 | 2.27% | 1,009,386 |
| Oct 2, 2025 | 139.17 | 140.25 | 137.95 | 139.55 | 139.28 | -0.29% | 844,768 |
| Oct 1, 2025 | 138.60 | 140.33 | 138.03 | 139.95 | 139.68 | 1.31% | 932,838 |
| Sep 30, 2025 | 137.93 | 138.97 | 136.00 | 138.14 | 137.87 | -0.10% | 1,071,544 |
| Sep 29, 2025 | 138.48 | 138.51 | 136.15 | 138.28 | 138.01 | 0.77% | 834,902 |
| Sep 26, 2025 | 135.52 | 137.63 | 135.44 | 137.22 | 136.95 | 1.64% | 646,244 |
| Sep 25, 2025 | 134.98 | 137.78 | 133.82 | 135.01 | 134.75 | -1.60% | 1,020,448 |
| Sep 24, 2025 | 136.68 | 139.09 | 135.45 | 137.20 | 136.93 | 0.45% | 1,098,270 |
| Sep 23, 2025 | 137.05 | 137.49 | 135.24 | 136.59 | 136.32 | 0.27% | 1,096,074 |
| Sep 22, 2025 | 138.58 | 138.59 | 135.18 | 136.22 | 135.95 | -2.48% | 2,126,917 |
| Sep 19, 2025 | 137.61 | 141.33 | 137.00 | 139.69 | 139.42 | -0.11% | 3,055,867 |
| Sep 18, 2025 | 140.76 | 141.38 | 138.88 | 139.84 | 139.57 | -0.23% | 1,537,830 |
| Sep 17, 2025 | 142.23 | 145.96 | 138.50 | 140.16 | 139.89 | -0.81% | 2,095,749 |
| Sep 16, 2025 | 142.22 | 142.61 | 139.25 | 141.30 | 141.02 | -0.23% | 1,432,128 |
| Sep 15, 2025 | 144.40 | 144.40 | 140.51 | 141.63 | 141.35 | -1.28% | 1,638,385 |
| Sep 12, 2025 | 146.20 | 146.55 | 143.30 | 143.47 | 143.19 | -2.37% | 975,495 |
| Sep 11, 2025 | 144.40 | 147.49 | 143.82 | 146.95 | 146.66 | 2.62% | 1,409,696 |
| Sep 10, 2025 | 145.92 | 146.25 | 142.33 | 143.20 | 142.92 | -1.12% | 1,524,175 |
| Sep 9, 2025 | 147.06 | 147.78 | 143.49 | 144.82 | 144.54 | -2.15% | 2,350,624 |
| Sep 8, 2025 | 146.25 | 148.51 | 146.00 | 148.00 | 147.71 | 0.43% | 1,501,059 |
| Sep 5, 2025 | 148.39 | 149.79 | 145.43 | 147.37 | 147.08 | 1.35% | 2,741,472 |
| Sep 4, 2025 | 141.90 | 146.20 | 141.36 | 145.41 | 145.13 | 3.28% | 2,727,665 |
| Sep 3, 2025 | 138.17 | 141.55 | 137.64 | 140.79 | 140.51 | 1.82% | 2,146,502 |
| Sep 2, 2025 | 136.17 | 139.21 | 135.57 | 138.28 | 138.01 | -0.52% | 1,380,906 |
| Aug 29, 2025 | 138.53 | 139.52 | 137.65 | 139.00 | 138.73 | 0.09% | 1,188,408 |
| Aug 28, 2025 | 139.25 | 139.25 | 136.88 | 138.88 | 138.61 | 0.68% | 1,036,196 |
| Aug 27, 2025 | 137.46 | 138.69 | 136.84 | 137.94 | 137.67 | 0.17% | 1,314,827 |
| Aug 26, 2025 | 138.30 | 139.53 | 137.67 | 137.70 | 137.43 | -0.66% | 1,194,484 |
| Aug 25, 2025 | 138.50 | 139.34 | 137.70 | 138.61 | 138.34 | -0.40% | 1,433,624 |
| Aug 22, 2025 | 132.21 | 140.86 | 131.11 | 139.17 | 138.90 | 5.77% | 2,904,444 |
| Aug 21, 2025 | 130.59 | 132.04 | 129.71 | 131.58 | 131.32 | 0.11% | 1,753,616 |
| Aug 20, 2025 | 131.01 | 136.97 | 129.97 | 131.43 | 131.17 | -0.57% | 3,507,995 |
| Aug 19, 2025 | 132.48 | 133.89 | 131.74 | 132.18 | 131.92 | 0.76% | 2,963,291 |
| Aug 18, 2025 | 130.79 | 132.41 | 130.10 | 131.18 | 130.92 | 0.52% | 1,515,592 |
| Aug 15, 2025 | 132.70 | 133.33 | 129.29 | 130.50 | 130.24 | -0.39% | 1,542,572 |
| Aug 14, 2025 | 129.82 | 131.15 | 129.40 | 131.01 | 130.75 | -1.75% | 1,504,348 |
| Aug 13, 2025 | 129.78 | 134.76 | 129.36 | 133.35 | 133.09 | 3.94% | 2,145,043 |
| Aug 12, 2025 | 125.75 | 128.46 | 123.97 | 128.29 | 128.04 | 3.31% | 1,354,607 |
| Aug 11, 2025 | 125.95 | 126.77 | 122.13 | 124.18 | 123.94 | -1.27% | 1,163,098 |
| Aug 8, 2025 | 126.09 | 126.70 | 125.00 | 125.78 | 125.53 | -0.05% | 898,184 |
| Aug 7, 2025 | 127.60 | 129.19 | 125.75 | 125.84 | 125.59 | -0.02% | 1,143,690 |
| Aug 6, 2025 | 127.82 | 128.51 | 125.76 | 125.87 | 125.62 | -1.02% | 1,369,514 |
| Aug 5, 2025 | 124.98 | 128.36 | 124.98 | 127.17 | 126.92 | 1.74% | 1,066,571 |