Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
125.45
+1.65 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 123.80 | 125.88 | 122.85 | 125.45 | 125.45 | 1.33% | 2,970,286 |
| Dec 19, 2024 | 122.51 | 125.00 | 120.77 | 123.80 | 123.80 | -1.53% | 2,426,625 |
| Dec 18, 2024 | 133.00 | 133.48 | 125.10 | 125.72 | 125.72 | -5.28% | 2,788,940 |
| Dec 17, 2024 | 133.97 | 135.60 | 132.15 | 132.73 | 132.73 | -1.37% | 1,396,413 |
| Dec 16, 2024 | 134.41 | 136.73 | 133.81 | 134.58 | 134.58 | 0.55% | 1,818,612 |
| Dec 13, 2024 | 135.88 | 136.82 | 132.30 | 133.85 | 133.85 | -3.33% | 2,505,619 |
| Dec 12, 2024 | 142.00 | 142.16 | 138.12 | 138.46 | 138.46 | -2.79% | 2,320,200 |
| Dec 11, 2024 | 147.42 | 147.81 | 141.93 | 142.43 | 142.43 | -2.18% | 2,346,635 |
| Dec 10, 2024 | 147.60 | 150.54 | 145.24 | 145.60 | 145.60 | -6.95% | 3,665,700 |
| Dec 9, 2024 | 155.51 | 156.89 | 154.32 | 156.47 | 156.47 | 1.54% | 2,304,318 |
| Dec 6, 2024 | 156.94 | 157.79 | 152.64 | 154.10 | 154.10 | -0.03% | 1,678,200 |
| Dec 5, 2024 | 156.87 | 157.24 | 153.78 | 154.14 | 154.14 | -1.15% | 931,528 |
| Dec 4, 2024 | 161.56 | 161.62 | 154.92 | 155.93 | 155.93 | -3.95% | 1,802,381 |
| Dec 3, 2024 | 165.00 | 165.05 | 162.29 | 162.34 | 162.34 | -0.96% | 770,200 |
| Dec 2, 2024 | 164.38 | 165.51 | 162.52 | 163.91 | 163.91 | -0.76% | 722,208 |
| Nov 29, 2024 | 166.84 | 168.17 | 164.81 | 165.17 | 165.17 | 0.25% | 359,239 |
| Nov 27, 2024 | 167.35 | 167.78 | 164.60 | 164.75 | 164.75 | 0.36% | 970,300 |
| Nov 26, 2024 | 166.32 | 166.43 | 162.76 | 164.16 | 164.16 | -2.17% | 1,388,743 |
| Nov 25, 2024 | 160.42 | 169.52 | 160.12 | 167.80 | 167.80 | 6.48% | 2,088,949 |
| Nov 22, 2024 | 154.33 | 158.06 | 153.92 | 157.59 | 157.59 | 3.43% | 1,242,026 |
| Nov 21, 2024 | 153.00 | 154.85 | 152.20 | 152.36 | 152.36 | 0.30% | 925,927 |
| Nov 20, 2024 | 151.55 | 152.30 | 150.69 | 151.91 | 151.91 | 0.11% | 720,800 |
| Nov 19, 2024 | 151.51 | 152.76 | 149.77 | 151.74 | 151.74 | -0.44% | 916,768 |
| Nov 18, 2024 | 151.68 | 153.32 | 150.87 | 152.41 | 152.41 | -0.17% | 662,118 |
| Nov 15, 2024 | 153.50 | 154.00 | 151.72 | 152.67 | 152.67 | -0.67% | 782,804 |
| Nov 14, 2024 | 152.22 | 155.48 | 152.15 | 153.70 | 153.70 | 1.35% | 939,878 |
| Nov 13, 2024 | 154.67 | 154.79 | 151.14 | 151.66 | 151.66 | -0.11% | 936,726 |
| Nov 12, 2024 | 156.03 | 157.44 | 151.65 | 151.83 | 151.83 | -3.52% | 1,238,635 |
| Nov 11, 2024 | 158.56 | 159.73 | 156.99 | 157.37 | 157.37 | -0.14% | 927,300 |
| Nov 8, 2024 | 154.14 | 157.84 | 153.24 | 157.59 | 157.59 | 2.44% | 1,226,326 |
| Nov 7, 2024 | 151.07 | 154.88 | 150.51 | 153.84 | 153.84 | 1.65% | 1,091,900 |
| Nov 6, 2024 | 147.57 | 152.20 | 144.67 | 151.34 | 151.34 | -1.46% | 2,507,803 |
| Nov 5, 2024 | 146.53 | 153.69 | 146.21 | 153.58 | 153.58 | 3.91% | 832,500 |
| Nov 4, 2024 | 147.61 | 151.01 | 146.70 | 147.80 | 147.80 | 0.89% | 870,535 |
| Nov 1, 2024 | 148.74 | 150.46 | 145.90 | 146.50 | 146.50 | 0.04% | 888,490 |
| Oct 31, 2024 | 147.02 | 148.95 | 145.80 | 146.44 | 146.44 | -1.15% | 956,571 |
| Oct 30, 2024 | 147.20 | 151.57 | 146.82 | 148.14 | 148.14 | 0.50% | 820,002 |
| Oct 29, 2024 | 140.72 | 147.57 | 137.83 | 147.40 | 147.40 | -2.18% | 2,003,900 |
| Oct 28, 2024 | 150.48 | 152.43 | 149.28 | 150.68 | 150.68 | 1.11% | 646,016 |
| Oct 25, 2024 | 152.62 | 152.72 | 148.51 | 149.02 | 149.02 | -1.12% | 868,900 |
| Oct 24, 2024 | 148.02 | 150.83 | 148.00 | 150.71 | 150.71 | 2.56% | 1,071,881 |
| Oct 23, 2024 | 147.06 | 148.90 | 145.51 | 146.95 | 146.95 | -0.72% | 1,368,217 |
| Oct 22, 2024 | 150.20 | 150.39 | 146.50 | 148.02 | 148.02 | -3.53% | 1,385,400 |
| Oct 21, 2024 | 158.79 | 159.56 | 153.34 | 153.44 | 153.44 | -3.85% | 1,103,145 |
| Oct 18, 2024 | 157.76 | 160.12 | 156.69 | 159.58 | 159.58 | 1.86% | 799,150 |
| Oct 17, 2024 | 156.53 | 158.06 | 155.58 | 156.67 | 156.67 | -0.58% | 849,044 |
| Oct 16, 2024 | 156.80 | 158.93 | 156.67 | 157.58 | 157.58 | 1.55% | 846,401 |
| Oct 15, 2024 | 154.61 | 157.67 | 154.61 | 155.18 | 155.18 | 1.00% | 962,441 |
| Oct 14, 2024 | 150.09 | 154.11 | 150.09 | 153.64 | 153.64 | 2.52% | 977,768 |
| Oct 11, 2024 | 149.63 | 150.70 | 149.47 | 149.86 | 149.86 | 0.53% | 841,731 |
| Oct 10, 2024 | 149.00 | 150.88 | 147.90 | 149.07 | 148.84 | -1.33% | 982,934 |
| Oct 9, 2024 | 150.90 | 152.31 | 150.02 | 151.08 | 150.85 | -0.02% | 632,328 |
| Oct 8, 2024 | 151.00 | 153.51 | 149.57 | 151.11 | 150.88 | 0.41% | 790,200 |
| Oct 7, 2024 | 147.49 | 150.55 | 146.50 | 150.49 | 150.26 | 0.40% | 1,062,118 |
| Oct 4, 2024 | 154.93 | 155.18 | 147.84 | 149.89 | 149.66 | -2.50% | 1,212,424 |
| Oct 3, 2024 | 152.69 | 153.98 | 151.06 | 153.74 | 153.50 | 0.46% | 851,861 |
| Oct 2, 2024 | 153.70 | 154.30 | 151.24 | 153.03 | 152.79 | -1.11% | 895,402 |
| Oct 1, 2024 | 154.68 | 156.08 | 152.04 | 154.75 | 154.51 | 0.17% | 965,168 |
| Sep 30, 2024 | 153.39 | 154.82 | 152.00 | 154.49 | 154.25 | -0.55% | 1,282,966 |
| Sep 27, 2024 | 152.20 | 156.00 | 151.30 | 155.35 | 155.11 | 3.14% | 1,475,800 |
| Sep 26, 2024 | 152.07 | 152.89 | 150.30 | 150.62 | 150.39 | 0.19% | 1,341,800 |
| Sep 25, 2024 | 151.70 | 153.06 | 150.23 | 150.34 | 150.11 | -1.94% | 1,299,566 |
| Sep 24, 2024 | 152.89 | 154.46 | 152.06 | 153.32 | 153.08 | -0.12% | 951,000 |
| Sep 23, 2024 | 152.25 | 154.27 | 150.26 | 153.50 | 153.26 | 2.03% | 1,029,939 |
| Sep 20, 2024 | 150.95 | 152.92 | 149.54 | 150.44 | 150.21 | -1.75% | 5,000,800 |
| Sep 19, 2024 | 154.30 | 154.52 | 150.71 | 153.12 | 152.88 | 1.98% | 1,811,946 |
| Sep 18, 2024 | 151.30 | 154.62 | 147.76 | 150.14 | 149.91 | -0.35% | 1,807,434 |
| Sep 17, 2024 | 151.90 | 151.96 | 148.32 | 150.66 | 150.43 | 0.41% | 1,113,580 |
| Sep 16, 2024 | 150.17 | 151.20 | 147.02 | 150.04 | 149.81 | 0.16% | 1,395,710 |
| Sep 13, 2024 | 147.00 | 150.30 | 146.78 | 149.80 | 149.57 | 3.42% | 1,744,100 |
| Sep 12, 2024 | 140.08 | 145.46 | 139.51 | 144.85 | 144.63 | 3.91% | 1,710,326 |
| Sep 11, 2024 | 138.32 | 139.85 | 135.22 | 139.40 | 139.18 | -0.44% | 1,873,900 |
| Sep 10, 2024 | 140.35 | 141.37 | 138.27 | 140.02 | 139.80 | 0.48% | 1,197,003 |
| Sep 9, 2024 | 138.73 | 141.85 | 138.48 | 139.35 | 139.13 | 0.41% | 1,212,145 |
| Sep 6, 2024 | 138.48 | 143.50 | 138.29 | 138.78 | 138.57 | 0.72% | 1,577,500 |
| Sep 5, 2024 | 140.07 | 140.22 | 137.43 | 137.79 | 137.58 | -1.49% | 1,111,800 |
| Sep 4, 2024 | 138.54 | 140.33 | 136.94 | 139.88 | 139.66 | - | 1,000,849 |
| Sep 3, 2024 | 143.75 | 146.12 | 138.88 | 139.88 | 139.66 | -2.91% | 1,236,646 |
| Aug 30, 2024 | 143.90 | 144.68 | 141.10 | 144.07 | 143.85 | 1.25% | 1,285,371 |
| Aug 29, 2024 | 142.73 | 143.91 | 140.76 | 142.29 | 142.07 | 0.08% | 714,891 |
| Aug 28, 2024 | 142.68 | 144.86 | 141.49 | 142.17 | 141.95 | -1.09% | 1,322,100 |
| Aug 27, 2024 | 143.72 | 144.29 | 142.35 | 143.74 | 143.52 | -0.80% | 1,117,000 |
| Aug 26, 2024 | 149.74 | 149.77 | 144.60 | 144.90 | 144.68 | -2.57% | 1,314,906 |
| Aug 23, 2024 | 142.63 | 148.95 | 142.63 | 148.72 | 148.49 | 5.27% | 2,498,400 |
| Aug 22, 2024 | 141.50 | 143.71 | 140.93 | 141.27 | 141.05 | 0.17% | 1,803,215 |
| Aug 21, 2024 | 136.94 | 143.16 | 136.07 | 141.03 | 140.81 | 5.62% | 4,163,900 |
| Aug 20, 2024 | 134.18 | 135.97 | 132.94 | 133.52 | 133.31 | -0.10% | 2,019,300 |
| Aug 19, 2024 | 130.40 | 133.84 | 129.64 | 133.65 | 133.44 | 3.35% | 1,380,406 |
| Aug 16, 2024 | 128.75 | 131.53 | 128.43 | 129.32 | 129.12 | 0.28% | 695,641 |
| Aug 15, 2024 | 128.14 | 129.86 | 126.52 | 128.96 | 128.76 | 1.72% | 958,258 |
| Aug 14, 2024 | 130.15 | 130.15 | 126.21 | 126.78 | 126.58 | -1.77% | 1,333,602 |
| Aug 13, 2024 | 128.79 | 130.76 | 127.80 | 129.07 | 128.87 | 1.11% | 1,195,948 |
| Aug 12, 2024 | 127.52 | 128.80 | 125.98 | 127.65 | 127.45 | 0.05% | 865,954 |
| Aug 9, 2024 | 127.39 | 128.60 | 125.83 | 127.58 | 127.38 | 0.73% | 1,073,493 |
| Aug 8, 2024 | 126.23 | 127.50 | 124.05 | 126.66 | 126.46 | 2.08% | 1,246,700 |
| Aug 7, 2024 | 131.42 | 132.59 | 123.87 | 124.08 | 123.89 | -3.96% | 1,758,600 |
| Aug 6, 2024 | 127.33 | 132.00 | 125.29 | 129.19 | 128.99 | 0.84% | 1,145,532 |
| Aug 5, 2024 | 123.01 | 130.72 | 123.01 | 128.11 | 127.91 | -5.14% | 1,937,931 |
| Aug 2, 2024 | 134.10 | 136.90 | 131.74 | 135.05 | 134.84 | -2.38% | 1,633,657 |
| Aug 1, 2024 | 143.95 | 144.88 | 137.18 | 138.34 | 138.13 | -3.06% | 1,453,125 |