Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
133.82
+0.51 (0.38%)
Nov 4, 2025, 3:34 PM EST - Market open
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 131.72 | 133.65 | 131.50 | 134.16 | - | 0.64% | 486,151 |
| Nov 3, 2025 | 133.72 | 134.31 | 131.90 | 133.31 | 133.31 | -1.22% | 950,223 |
| Oct 31, 2025 | 133.01 | 135.16 | 131.23 | 134.95 | 134.95 | 1.03% | 621,345 |
| Oct 30, 2025 | 134.40 | 136.83 | 132.65 | 133.58 | 133.58 | -0.76% | 1,234,999 |
| Oct 29, 2025 | 137.00 | 140.33 | 132.51 | 134.60 | 134.60 | -2.99% | 2,245,681 |
| Oct 28, 2025 | 134.51 | 139.97 | 133.51 | 138.75 | 138.75 | 0.05% | 1,292,150 |
| Oct 27, 2025 | 137.92 | 140.82 | 137.62 | 138.68 | 138.68 | 0.55% | 989,966 |
| Oct 24, 2025 | 138.71 | 139.56 | 137.41 | 137.92 | 137.92 | 0.89% | 1,051,101 |
| Oct 23, 2025 | 136.63 | 137.79 | 134.51 | 136.70 | 136.70 | 0.37% | 615,555 |
| Oct 22, 2025 | 137.00 | 139.23 | 135.92 | 136.19 | 136.19 | -1.25% | 1,008,024 |
| Oct 21, 2025 | 133.46 | 139.73 | 132.41 | 137.92 | 137.92 | 1.62% | 1,269,125 |
| Oct 20, 2025 | 136.59 | 138.01 | 135.59 | 135.72 | 135.72 | 0.01% | 969,728 |
| Oct 17, 2025 | 133.93 | 136.40 | 133.56 | 135.71 | 135.71 | 1.01% | 1,237,387 |
| Oct 16, 2025 | 134.96 | 135.20 | 132.86 | 134.35 | 134.35 | 0.04% | 1,003,325 |
| Oct 15, 2025 | 133.20 | 134.84 | 133.00 | 134.30 | 134.30 | 0.77% | 1,158,127 |
| Oct 14, 2025 | 126.79 | 133.83 | 126.71 | 133.28 | 133.28 | 4.39% | 1,433,624 |
| 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 |