Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
139.12
-0.46 (-0.33%)
At close: Dec 26, 2025, 4:00 PM EST
138.40
-0.72 (-0.52%)
After-hours: Dec 26, 2025, 7:15 PM EST
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 139.52 | 140.24 | 138.04 | 139.12 | 139.12 | -0.33% | 455,944 |
| Dec 24, 2025 | 138.19 | 139.74 | 137.55 | 139.58 | 139.58 | 0.93% | 439,701 |
| Dec 23, 2025 | 139.64 | 140.68 | 137.75 | 138.29 | 138.29 | -0.98% | 772,541 |
| Dec 22, 2025 | 139.14 | 140.64 | 138.86 | 139.66 | 139.66 | -0.09% | 785,622 |
| Dec 19, 2025 | 137.98 | 140.06 | 136.38 | 139.79 | 139.79 | 0.22% | 3,196,868 |
| Dec 18, 2025 | 142.11 | 143.88 | 139.29 | 139.49 | 139.49 | 0.24% | 1,357,627 |
| Dec 17, 2025 | 136.55 | 141.22 | 135.84 | 139.16 | 139.16 | 0.35% | 1,297,012 |
| Dec 16, 2025 | 141.08 | 141.80 | 137.46 | 138.67 | 138.67 | -1.27% | 1,133,021 |
| Dec 15, 2025 | 140.23 | 141.70 | 139.08 | 140.46 | 140.46 | 0.94% | 1,441,186 |
| Dec 12, 2025 | 140.17 | 141.05 | 138.36 | 139.15 | 139.15 | -0.48% | 1,326,324 |
| Dec 11, 2025 | 139.77 | 141.58 | 139.05 | 139.82 | 139.82 | 0.85% | 1,319,154 |
| Dec 10, 2025 | 133.26 | 139.27 | 133.26 | 138.64 | 138.64 | 4.26% | 2,644,376 |
| Dec 9, 2025 | 129.45 | 135.88 | 128.20 | 132.98 | 132.98 | -2.36% | 3,046,769 |
| Dec 8, 2025 | 139.60 | 139.60 | 135.65 | 136.20 | 136.20 | -1.97% | 2,355,864 |
| Dec 5, 2025 | 140.73 | 142.25 | 138.93 | 138.94 | 138.94 | -1.50% | 1,043,244 |
| Dec 4, 2025 | 144.62 | 145.01 | 140.13 | 141.06 | 141.06 | -1.16% | 1,330,530 |
| Dec 3, 2025 | 139.50 | 143.55 | 139.50 | 142.71 | 142.71 | 2.60% | 1,235,155 |
| Dec 2, 2025 | 139.37 | 140.20 | 137.78 | 139.10 | 139.10 | -0.56% | 843,393 |
| Dec 1, 2025 | 137.46 | 141.33 | 136.76 | 139.88 | 139.88 | 0.04% | 835,836 |
| Nov 28, 2025 | 140.72 | 140.72 | 139.03 | 139.83 | 139.83 | -0.48% | 376,056 |
| Nov 26, 2025 | 137.93 | 141.23 | 137.74 | 140.51 | 140.51 | 1.56% | 1,015,172 |
| Nov 25, 2025 | 131.44 | 138.84 | 131.30 | 138.35 | 138.35 | 6.14% | 1,297,676 |
| Nov 24, 2025 | 131.63 | 131.63 | 130.07 | 130.35 | 130.35 | -0.97% | 989,417 |
| Nov 21, 2025 | 127.26 | 133.04 | 127.26 | 131.63 | 131.63 | 4.26% | 1,550,473 |
| Nov 20, 2025 | 126.99 | 128.96 | 124.76 | 126.25 | 126.25 | -0.08% | 1,220,398 |
| Nov 19, 2025 | 127.13 | 127.41 | 125.03 | 126.35 | 126.35 | -0.02% | 864,658 |
| Nov 18, 2025 | 125.08 | 126.96 | 123.90 | 126.38 | 126.38 | -0.24% | 932,512 |
| Nov 17, 2025 | 129.63 | 129.89 | 126.30 | 126.68 | 126.68 | -2.81% | 1,455,581 |
| Nov 14, 2025 | 131.75 | 133.33 | 130.13 | 130.34 | 130.34 | -1.18% | 1,062,387 |
| Nov 13, 2025 | 134.30 | 136.06 | 131.64 | 131.89 | 131.89 | -2.72% | 815,756 |
| Nov 12, 2025 | 135.82 | 137.25 | 134.51 | 135.58 | 135.58 | -0.05% | 725,695 |
| Nov 11, 2025 | 135.59 | 136.37 | 134.10 | 135.65 | 135.65 | 1.04% | 557,930 |
| Nov 10, 2025 | 133.99 | 135.51 | 132.50 | 134.25 | 134.25 | 0.35% | 749,779 |
| Nov 7, 2025 | 132.11 | 133.90 | 131.00 | 133.78 | 133.78 | 0.84% | 900,429 |
| Nov 6, 2025 | 134.07 | 134.07 | 131.84 | 132.66 | 132.66 | -0.74% | 654,343 |
| Nov 5, 2025 | 133.83 | 135.13 | 131.80 | 133.65 | 133.65 | -0.02% | 742,368 |
| Nov 4, 2025 | 131.72 | 134.49 | 131.50 | 133.68 | 133.68 | 0.28% | 987,560 |
| 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 |