Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
109.22
-1.70 (-1.53%)
Mar 26, 2025, 4:00 PM EST - Market closed
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 110.98 | 111.70 | 108.47 | 109.22 | 109.22 | -1.53% | 1,202,263 |
| Mar 25, 2025 | 108.87 | 112.28 | 107.77 | 110.92 | 110.92 | 0.64% | 1,836,941 |
| Mar 24, 2025 | 107.42 | 110.80 | 107.42 | 110.22 | 110.22 | 3.83% | 1,662,153 |
| Mar 21, 2025 | 103.82 | 107.13 | 103.00 | 106.15 | 106.15 | -0.95% | 3,337,672 |
| Mar 20, 2025 | 106.47 | 109.79 | 106.27 | 107.17 | 107.17 | 0.13% | 1,980,831 |
| Mar 19, 2025 | 105.18 | 107.71 | 104.49 | 107.03 | 107.03 | 1.93% | 1,811,273 |
| Mar 18, 2025 | 105.95 | 106.65 | 104.48 | 105.00 | 105.00 | -0.99% | 1,273,803 |
| Mar 17, 2025 | 104.62 | 106.22 | 103.75 | 106.05 | 106.05 | 1.11% | 1,336,449 |
| Mar 14, 2025 | 103.94 | 105.02 | 102.68 | 104.89 | 104.89 | 1.82% | 1,759,993 |
| Mar 13, 2025 | 106.08 | 106.50 | 102.49 | 103.02 | 103.02 | -3.37% | 1,494,976 |
| Mar 12, 2025 | 108.67 | 108.77 | 105.32 | 106.61 | 106.61 | -0.21% | 1,433,773 |
| Mar 11, 2025 | 106.96 | 108.42 | 105.38 | 106.83 | 106.83 | -0.01% | 1,612,927 |
| Mar 10, 2025 | 108.84 | 111.83 | 106.70 | 106.84 | 106.84 | -2.22% | 2,412,434 |
| Mar 7, 2025 | 110.98 | 111.07 | 107.06 | 109.27 | 109.27 | -1.69% | 2,369,921 |
| Mar 6, 2025 | 110.00 | 113.30 | 109.99 | 111.15 | 111.15 | 0.60% | 2,616,809 |
| Mar 5, 2025 | 108.22 | 110.77 | 107.81 | 110.49 | 110.49 | 2.20% | 1,841,362 |
| Mar 4, 2025 | 106.86 | 110.41 | 105.73 | 108.11 | 108.11 | -0.26% | 2,823,921 |
| Mar 3, 2025 | 111.99 | 112.39 | 107.78 | 108.39 | 108.39 | -2.91% | 2,307,033 |
| Feb 28, 2025 | 110.54 | 112.22 | 110.30 | 111.64 | 111.64 | 0.89% | 1,836,507 |
| Feb 27, 2025 | 112.09 | 113.47 | 110.52 | 110.66 | 110.66 | -1.76% | 1,578,698 |
| Feb 26, 2025 | 114.60 | 115.04 | 112.25 | 112.64 | 112.64 | -1.71% | 1,401,080 |
| Feb 25, 2025 | 110.75 | 115.70 | 110.60 | 114.60 | 114.60 | 3.66% | 2,810,425 |
| Feb 24, 2025 | 112.04 | 112.56 | 109.24 | 110.55 | 110.55 | -0.83% | 2,166,703 |
| Feb 21, 2025 | 115.00 | 115.64 | 110.59 | 111.48 | 111.48 | -3.19% | 2,214,079 |
| Feb 20, 2025 | 113.50 | 115.50 | 113.50 | 115.15 | 115.15 | 0.24% | 2,098,389 |
| Feb 19, 2025 | 112.49 | 116.00 | 111.57 | 114.88 | 114.88 | -5.87% | 5,587,807 |
| Feb 18, 2025 | 122.35 | 123.47 | 120.59 | 122.05 | 122.05 | -1.28% | 3,511,939 |
| Feb 14, 2025 | 124.38 | 126.14 | 122.83 | 123.63 | 123.63 | 0.08% | 1,800,296 |
| Feb 13, 2025 | 124.48 | 124.48 | 122.12 | 123.53 | 123.53 | 0.78% | 1,316,553 |
| Feb 12, 2025 | 119.86 | 122.62 | 119.40 | 122.57 | 122.57 | -1.96% | 2,205,984 |
| Feb 11, 2025 | 124.68 | 126.65 | 124.25 | 125.02 | 125.02 | -0.15% | 1,522,368 |
| Feb 10, 2025 | 125.50 | 126.42 | 124.80 | 125.21 | 125.21 | 0.69% | 1,436,069 |
| Feb 7, 2025 | 131.99 | 132.04 | 123.94 | 124.35 | 124.35 | -6.48% | 2,458,549 |
| Feb 6, 2025 | 135.31 | 136.00 | 131.83 | 132.97 | 132.97 | -1.47% | 1,611,269 |
| Feb 5, 2025 | 136.16 | 136.36 | 133.87 | 134.96 | 134.96 | 0.81% | 1,196,786 |
| Feb 4, 2025 | 130.86 | 134.55 | 130.49 | 133.87 | 133.87 | 1.83% | 1,219,319 |
| Feb 3, 2025 | 133.00 | 133.85 | 130.32 | 131.47 | 131.47 | -3.20% | 1,759,499 |
| Jan 31, 2025 | 139.48 | 139.53 | 135.19 | 135.81 | 135.81 | -3.47% | 1,563,768 |
| Jan 30, 2025 | 137.45 | 141.15 | 136.11 | 140.69 | 140.69 | 3.61% | 1,723,433 |
| Jan 29, 2025 | 138.00 | 138.90 | 134.79 | 135.79 | 135.79 | -1.33% | 1,585,181 |
| Jan 28, 2025 | 139.67 | 139.80 | 136.85 | 137.62 | 137.62 | -1.64% | 1,723,178 |
| Jan 27, 2025 | 134.97 | 140.22 | 134.97 | 139.91 | 139.91 | 3.59% | 2,942,352 |
| Jan 24, 2025 | 136.67 | 136.67 | 134.28 | 135.06 | 135.06 | -1.19% | 857,150 |
| Jan 23, 2025 | 136.20 | 137.17 | 135.00 | 136.68 | 136.68 | 0.35% | 1,103,641 |
| Jan 22, 2025 | 135.22 | 136.50 | 134.38 | 136.20 | 136.20 | 0.44% | 1,478,372 |
| Jan 21, 2025 | 137.47 | 138.77 | 135.02 | 135.61 | 135.61 | 0.33% | 1,586,531 |
| Jan 17, 2025 | 137.17 | 137.86 | 134.54 | 135.16 | 135.16 | 0.63% | 1,435,651 |
| Jan 16, 2025 | 133.48 | 134.35 | 131.81 | 134.31 | 134.31 | 0.06% | 1,152,782 |
| Jan 15, 2025 | 136.45 | 137.51 | 133.43 | 134.23 | 134.23 | 2.54% | 1,880,971 |
| Jan 14, 2025 | 129.94 | 131.94 | 128.22 | 130.90 | 130.90 | 3.77% | 1,913,776 |