Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
103.60
-0.28 (-0.27%)
May 9, 2025, 3:37 PM - Market open
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 103.99 | 104.32 | 102.70 | 103.54 | - | -0.33% | 460,067 |
| May 8, 2025 | 103.49 | 104.44 | 102.29 | 103.88 | 103.88 | 1.45% | 1,414,612 |
| May 7, 2025 | 102.19 | 102.82 | 101.50 | 102.40 | 102.40 | 0.80% | 1,174,770 |
| May 6, 2025 | 103.25 | 104.38 | 101.49 | 101.59 | 101.59 | -2.29% | 1,117,155 |
| May 5, 2025 | 103.35 | 105.44 | 103.35 | 103.97 | 103.97 | -0.35% | 991,492 |
| May 2, 2025 | 102.29 | 104.59 | 102.14 | 104.33 | 104.33 | 3.11% | 1,296,858 |
| May 1, 2025 | 101.08 | 102.53 | 99.12 | 101.18 | 101.18 | 0.31% | 1,231,712 |
| Apr 30, 2025 | 98.99 | 100.91 | 98.14 | 100.87 | 100.87 | 0.37% | 1,766,308 |
| Apr 29, 2025 | 100.25 | 101.29 | 99.30 | 100.50 | 100.50 | -0.61% | 1,020,183 |
| Apr 28, 2025 | 100.15 | 102.26 | 99.88 | 101.12 | 101.12 | 1.04% | 1,312,475 |
| Apr 25, 2025 | 99.95 | 101.05 | 99.27 | 100.08 | 100.08 | -0.97% | 972,925 |
| Apr 24, 2025 | 98.46 | 101.37 | 97.02 | 101.06 | 101.06 | 2.92% | 1,528,132 |
| Apr 23, 2025 | 100.41 | 102.42 | 98.02 | 98.19 | 98.19 | 0.74% | 2,256,198 |
| Apr 22, 2025 | 93.90 | 97.61 | 93.52 | 97.47 | 97.47 | 5.80% | 1,817,415 |
| Apr 21, 2025 | 93.06 | 93.37 | 90.78 | 92.13 | 92.13 | -1.91% | 1,097,692 |
| Apr 17, 2025 | 91.85 | 94.32 | 91.63 | 93.92 | 93.92 | 2.30% | 1,437,440 |
| Apr 16, 2025 | 94.01 | 94.95 | 90.87 | 91.81 | 91.81 | -2.36% | 1,073,940 |
| Apr 15, 2025 | 93.46 | 95.59 | 93.30 | 94.03 | 94.03 | -0.19% | 1,111,432 |
| Apr 14, 2025 | 95.62 | 96.00 | 92.00 | 94.21 | 94.21 | 0.63% | 1,566,280 |
| Apr 11, 2025 | 91.40 | 93.62 | 88.95 | 93.62 | 93.62 | 0.95% | 1,869,813 |
| Apr 10, 2025 | 93.51 | 95.28 | 89.90 | 92.74 | 92.49 | -2.89% | 2,761,067 |
| Apr 9, 2025 | 89.03 | 97.13 | 86.67 | 95.50 | 95.25 | 5.52% | 6,395,590 |
| Apr 8, 2025 | 97.40 | 97.91 | 89.68 | 90.50 | 90.26 | -4.25% | 3,090,086 |
| Apr 7, 2025 | 97.78 | 102.61 | 94.52 | 94.52 | 94.27 | -6.29% | 3,824,086 |
| Apr 4, 2025 | 96.00 | 104.88 | 95.00 | 100.86 | 100.59 | 2.51% | 3,036,027 |
| Apr 3, 2025 | 101.44 | 102.52 | 96.75 | 98.39 | 98.13 | -7.97% | 2,220,104 |
| Apr 2, 2025 | 104.05 | 107.01 | 104.05 | 106.91 | 106.63 | 1.53% | 1,276,920 |
| Apr 1, 2025 | 106.59 | 106.90 | 103.86 | 105.30 | 105.02 | -0.27% | 1,298,322 |
| Mar 31, 2025 | 103.92 | 106.39 | 101.50 | 105.59 | 105.31 | 0.49% | 1,478,198 |
| Mar 28, 2025 | 109.02 | 109.27 | 104.57 | 105.08 | 104.80 | -3.43% | 1,305,927 |
| Mar 27, 2025 | 108.86 | 110.33 | 108.59 | 108.81 | 108.52 | -0.38% | 1,027,748 |
| Mar 26, 2025 | 110.98 | 111.70 | 108.47 | 109.22 | 108.93 | -1.53% | 1,202,263 |
| Mar 25, 2025 | 108.87 | 112.28 | 107.77 | 110.92 | 110.63 | 0.64% | 1,836,941 |
| Mar 24, 2025 | 107.42 | 110.80 | 107.42 | 110.22 | 109.93 | 3.83% | 1,662,153 |
| Mar 21, 2025 | 103.82 | 107.13 | 103.00 | 106.15 | 105.87 | -0.95% | 3,337,672 |
| Mar 20, 2025 | 106.47 | 109.79 | 106.27 | 107.17 | 106.89 | 0.13% | 1,980,831 |
| Mar 19, 2025 | 105.18 | 107.71 | 104.49 | 107.03 | 106.75 | 1.93% | 1,811,273 |
| Mar 18, 2025 | 105.95 | 106.65 | 104.48 | 105.00 | 104.72 | -0.99% | 1,273,803 |
| Mar 17, 2025 | 104.62 | 106.22 | 103.75 | 106.05 | 105.77 | 1.11% | 1,336,449 |
| Mar 14, 2025 | 103.94 | 105.02 | 102.68 | 104.89 | 104.61 | 1.82% | 1,759,993 |
| Mar 13, 2025 | 106.08 | 106.50 | 102.49 | 103.02 | 102.75 | -3.37% | 1,494,976 |
| Mar 12, 2025 | 108.67 | 108.77 | 105.32 | 106.61 | 106.33 | -0.21% | 1,433,773 |
| Mar 11, 2025 | 106.96 | 108.42 | 105.38 | 106.83 | 106.55 | -0.01% | 1,612,927 |
| Mar 10, 2025 | 108.84 | 111.83 | 106.70 | 106.84 | 106.56 | -2.22% | 2,412,434 |
| Mar 7, 2025 | 110.98 | 111.07 | 107.06 | 109.27 | 108.98 | -1.69% | 2,369,921 |
| Mar 6, 2025 | 110.00 | 113.30 | 109.99 | 111.15 | 110.85 | 0.60% | 2,616,809 |
| Mar 5, 2025 | 108.22 | 110.77 | 107.81 | 110.49 | 110.20 | 2.20% | 1,841,362 |
| Mar 4, 2025 | 106.86 | 110.41 | 105.73 | 108.11 | 107.82 | -0.26% | 2,823,921 |
| Mar 3, 2025 | 111.99 | 112.39 | 107.78 | 108.39 | 108.10 | -2.91% | 2,307,033 |
| Feb 28, 2025 | 110.54 | 112.22 | 110.30 | 111.64 | 111.34 | 0.89% | 1,836,507 |