Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
111.48
-3.67 (-3.19%)
Feb 21, 2025, 4:00 PM EST - Market closed
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2025 | 123.14 | 126.15 | 122.74 | 126.15 | 126.15 | 2.11% | 1,313,605 |
| Jan 10, 2025 | 125.80 | 126.62 | 123.20 | 123.54 | 123.54 | -2.75% | 1,558,999 |
| Jan 8, 2025 | 123.19 | 127.35 | 122.56 | 127.03 | 126.79 | 2.56% | 1,340,040 |
| Jan 7, 2025 | 125.69 | 126.42 | 123.02 | 123.86 | 123.63 | -1.78% | 1,362,792 |
| Jan 6, 2025 | 126.74 | 128.41 | 125.65 | 126.10 | 125.87 | -0.10% | 1,149,982 |
| Jan 3, 2025 | 126.10 | 127.38 | 125.62 | 126.23 | 126.00 | 1.34% | 1,286,890 |
| Jan 2, 2025 | 127.42 | 128.04 | 123.75 | 124.56 | 124.33 | -1.10% | 967,874 |
| Dec 31, 2024 | 127.05 | 127.51 | 125.45 | 125.95 | 125.72 | -0.13% | 936,817 |
| Dec 30, 2024 | 126.20 | 126.64 | 123.86 | 126.12 | 125.89 | -0.26% | 1,001,838 |
| Dec 27, 2024 | 127.24 | 128.31 | 125.62 | 126.45 | 126.22 | -1.39% | 806,438 |
| Dec 26, 2024 | 127.06 | 128.53 | 126.00 | 128.23 | 127.99 | 0.28% | 827,784 |
| Dec 24, 2024 | 126.65 | 127.90 | 126.00 | 127.87 | 127.63 | 0.67% | 794,068 |
| Dec 23, 2024 | 125.02 | 127.08 | 124.00 | 127.02 | 126.78 | 1.25% | 1,558,050 |
| Dec 20, 2024 | 123.80 | 125.88 | 122.85 | 125.45 | 125.22 | 1.33% | 3,411,620 |
| Dec 19, 2024 | 122.51 | 125.00 | 120.77 | 123.80 | 123.57 | -1.53% | 2,426,625 |
| Dec 18, 2024 | 133.00 | 133.48 | 125.10 | 125.72 | 125.49 | -5.28% | 2,788,940 |
| Dec 17, 2024 | 133.97 | 135.60 | 132.15 | 132.73 | 132.48 | -1.37% | 1,396,413 |
| Dec 16, 2024 | 134.41 | 136.73 | 133.81 | 134.58 | 134.33 | 0.55% | 1,818,612 |
| Dec 13, 2024 | 135.88 | 136.82 | 132.30 | 133.85 | 133.60 | -3.33% | 2,505,619 |
| Dec 12, 2024 | 142.00 | 142.16 | 138.12 | 138.46 | 138.20 | -2.79% | 2,320,180 |
| Dec 11, 2024 | 147.42 | 147.81 | 141.93 | 142.43 | 142.17 | -2.18% | 2,346,635 |
| Dec 10, 2024 | 147.60 | 150.54 | 145.24 | 145.60 | 145.33 | -6.95% | 3,665,672 |
| Dec 9, 2024 | 155.51 | 156.89 | 154.32 | 156.47 | 156.18 | 1.54% | 2,304,318 |
| Dec 6, 2024 | 156.94 | 157.79 | 152.64 | 154.10 | 153.81 | -0.03% | 1,678,182 |
| Dec 5, 2024 | 156.87 | 157.24 | 153.78 | 154.14 | 153.85 | -1.15% | 931,528 |
| Dec 4, 2024 | 161.56 | 161.62 | 154.92 | 155.93 | 155.64 | -3.95% | 1,802,381 |
| Dec 3, 2024 | 165.00 | 165.05 | 162.29 | 162.34 | 162.04 | -0.96% | 770,186 |
| Dec 2, 2024 | 164.38 | 165.51 | 162.52 | 163.91 | 163.61 | -0.76% | 722,208 |
| Nov 29, 2024 | 166.84 | 168.17 | 164.81 | 165.17 | 164.86 | 0.25% | 359,239 |
| Nov 27, 2024 | 167.35 | 167.78 | 164.60 | 164.75 | 164.44 | 0.36% | 970,298 |
| Nov 26, 2024 | 166.32 | 166.43 | 162.76 | 164.16 | 163.86 | -2.17% | 1,388,743 |
| Nov 25, 2024 | 160.42 | 169.52 | 160.12 | 167.80 | 167.49 | 6.48% | 2,088,949 |
| Nov 22, 2024 | 154.33 | 158.06 | 153.92 | 157.59 | 157.30 | 3.43% | 1,242,026 |
| Nov 21, 2024 | 153.00 | 154.85 | 152.20 | 152.36 | 152.08 | 0.30% | 925,927 |
| Nov 20, 2024 | 151.55 | 152.30 | 150.69 | 151.91 | 151.63 | 0.11% | 720,785 |
| Nov 19, 2024 | 151.51 | 152.76 | 149.77 | 151.74 | 151.46 | -0.44% | 916,768 |
| Nov 18, 2024 | 151.68 | 153.33 | 150.87 | 152.41 | 152.13 | -0.17% | 662,118 |
| Nov 15, 2024 | 153.50 | 154.00 | 151.72 | 152.67 | 152.39 | -0.67% | 782,804 |
| Nov 14, 2024 | 152.22 | 155.48 | 152.15 | 153.70 | 153.41 | 1.35% | 939,878 |
| Nov 13, 2024 | 154.67 | 154.79 | 151.14 | 151.66 | 151.38 | -0.11% | 936,726 |
| Nov 12, 2024 | 156.03 | 157.44 | 151.65 | 151.83 | 151.55 | -3.52% | 1,238,635 |
| Nov 11, 2024 | 158.56 | 159.73 | 156.99 | 157.37 | 157.08 | -0.14% | 927,250 |
| Nov 8, 2024 | 154.14 | 157.84 | 153.24 | 157.59 | 157.30 | 2.44% | 1,226,326 |
| Nov 7, 2024 | 151.07 | 154.88 | 150.51 | 153.84 | 153.55 | 1.65% | 1,091,875 |
| Nov 6, 2024 | 147.57 | 152.20 | 144.67 | 151.34 | 151.06 | -1.46% | 2,507,803 |
| Nov 5, 2024 | 146.53 | 153.69 | 146.21 | 153.58 | 153.30 | 3.91% | 832,468 |
| Nov 4, 2024 | 147.61 | 151.01 | 146.70 | 147.80 | 147.53 | 0.89% | 870,535 |
| Nov 1, 2024 | 148.74 | 150.46 | 145.90 | 146.50 | 146.23 | 0.04% | 888,490 |
| Oct 31, 2024 | 147.02 | 148.95 | 145.80 | 146.44 | 146.17 | -1.15% | 956,571 |
| Oct 30, 2024 | 147.20 | 151.57 | 146.82 | 148.14 | 147.87 | 0.50% | 820,002 |
| Oct 29, 2024 | 140.72 | 147.58 | 137.83 | 147.40 | 147.13 | -2.18% | 2,003,859 |
| Oct 28, 2024 | 150.48 | 152.43 | 149.28 | 150.68 | 150.40 | 1.11% | 646,016 |
| Oct 25, 2024 | 152.62 | 152.72 | 148.51 | 149.02 | 148.74 | -1.12% | 868,899 |
| Oct 24, 2024 | 148.02 | 150.83 | 148.00 | 150.71 | 150.43 | 2.56% | 1,071,881 |
| Oct 23, 2024 | 147.06 | 148.90 | 145.51 | 146.95 | 146.68 | -0.72% | 1,368,217 |
| Oct 22, 2024 | 150.20 | 150.39 | 146.50 | 148.02 | 147.75 | -3.53% | 1,385,392 |
| Oct 21, 2024 | 158.79 | 159.56 | 153.34 | 153.44 | 153.16 | -3.85% | 1,103,145 |
| Oct 18, 2024 | 157.76 | 160.12 | 156.69 | 159.58 | 159.28 | 1.86% | 799,150 |
| Oct 17, 2024 | 156.53 | 158.06 | 155.58 | 156.67 | 156.38 | -0.58% | 849,044 |
| Oct 16, 2024 | 156.80 | 158.93 | 156.67 | 157.58 | 157.29 | 1.55% | 846,401 |
| Oct 15, 2024 | 154.61 | 157.67 | 154.61 | 155.18 | 154.89 | 1.00% | 962,441 |
| Oct 14, 2024 | 150.09 | 154.11 | 150.09 | 153.64 | 153.35 | 2.52% | 977,768 |
| Oct 11, 2024 | 149.63 | 150.70 | 149.47 | 149.86 | 149.58 | 0.53% | 841,731 |
| Oct 10, 2024 | 149.00 | 150.88 | 147.90 | 149.07 | 148.57 | -1.33% | 982,934 |
| Oct 9, 2024 | 150.90 | 152.31 | 150.02 | 151.08 | 150.57 | -0.02% | 632,328 |
| Oct 8, 2024 | 151.00 | 153.51 | 149.57 | 151.11 | 150.60 | 0.41% | 790,200 |
| Oct 7, 2024 | 147.49 | 150.55 | 146.50 | 150.49 | 149.98 | 0.40% | 1,062,118 |
| Oct 4, 2024 | 154.93 | 155.18 | 147.84 | 149.89 | 149.38 | -2.50% | 1,212,424 |
| Oct 3, 2024 | 152.69 | 153.98 | 151.06 | 153.74 | 153.22 | 0.46% | 851,861 |
| Oct 2, 2024 | 153.70 | 154.30 | 151.24 | 153.03 | 152.51 | -1.11% | 895,402 |
| Oct 1, 2024 | 154.68 | 156.08 | 152.04 | 154.75 | 154.23 | 0.17% | 965,168 |
| Sep 30, 2024 | 153.39 | 154.82 | 152.00 | 154.49 | 153.97 | -0.55% | 1,282,966 |
| Sep 27, 2024 | 152.20 | 156.00 | 151.30 | 155.35 | 154.82 | 3.14% | 1,475,783 |
| Sep 26, 2024 | 152.07 | 152.89 | 150.30 | 150.62 | 150.11 | 0.19% | 1,341,774 |