Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
137.70
-0.91 (-0.66%)
At close: Aug 26, 2025, 4:00 PM
138.84
+1.14 (0.83%)
After-hours: Aug 26, 2025, 7:44 PM EDT
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 138.30 | 139.53 | 137.67 | 137.70 | 137.70 | -0.66% | 1,192,113 |
| Aug 25, 2025 | 138.50 | 139.34 | 137.70 | 138.61 | 138.61 | -0.40% | 1,433,624 |
| Aug 22, 2025 | 132.21 | 140.86 | 131.11 | 139.17 | 139.17 | 5.77% | 2,904,444 |
| Aug 21, 2025 | 130.59 | 132.04 | 129.71 | 131.58 | 131.58 | 0.11% | 1,753,616 |
| Aug 20, 2025 | 131.01 | 136.97 | 129.97 | 131.43 | 131.43 | -0.57% | 3,507,995 |
| Aug 19, 2025 | 132.48 | 133.89 | 131.74 | 132.18 | 132.18 | 0.76% | 2,963,291 |
| Aug 18, 2025 | 130.79 | 132.41 | 130.10 | 131.18 | 131.18 | 0.52% | 1,515,592 |
| Aug 15, 2025 | 132.70 | 133.33 | 129.29 | 130.50 | 130.50 | -0.39% | 1,542,572 |
| Aug 14, 2025 | 129.82 | 131.15 | 129.40 | 131.01 | 131.01 | -1.75% | 1,504,348 |
| Aug 13, 2025 | 129.78 | 134.76 | 129.36 | 133.35 | 133.35 | 3.94% | 2,145,043 |
| Aug 12, 2025 | 125.75 | 128.46 | 123.97 | 128.29 | 128.29 | 3.31% | 1,354,607 |
| Aug 11, 2025 | 125.95 | 126.77 | 122.13 | 124.18 | 124.18 | -1.27% | 1,163,098 |
| Aug 8, 2025 | 126.09 | 126.70 | 125.00 | 125.78 | 125.78 | -0.05% | 898,184 |
| Aug 7, 2025 | 127.60 | 129.19 | 125.75 | 125.84 | 125.84 | -0.02% | 1,143,690 |
| Aug 6, 2025 | 127.82 | 128.51 | 125.76 | 125.87 | 125.87 | -1.02% | 1,369,514 |
| Aug 5, 2025 | 124.98 | 128.36 | 124.98 | 127.17 | 127.17 | 1.74% | 1,066,571 |
| Aug 4, 2025 | 122.25 | 125.32 | 121.86 | 124.99 | 124.99 | 2.53% | 1,003,559 |
| Aug 1, 2025 | 119.91 | 122.55 | 117.71 | 121.91 | 121.91 | 3.00% | 1,673,132 |
| Jul 31, 2025 | 118.00 | 120.08 | 117.50 | 118.36 | 118.36 | -0.91% | 1,230,674 |
| Jul 30, 2025 | 122.77 | 123.08 | 118.38 | 119.45 | 119.45 | -2.78% | 1,633,239 |
| Jul 29, 2025 | 123.48 | 124.15 | 122.57 | 122.87 | 122.87 | -0.36% | 1,198,817 |
| Jul 28, 2025 | 122.64 | 124.39 | 121.50 | 123.32 | 123.32 | 0.23% | 1,077,876 |
| Jul 25, 2025 | 123.29 | 123.55 | 121.42 | 123.04 | 123.04 | 0.34% | 947,289 |
| Jul 24, 2025 | 125.98 | 126.54 | 121.83 | 122.62 | 122.62 | -3.26% | 1,726,944 |
| Jul 23, 2025 | 129.06 | 129.06 | 125.79 | 126.75 | 126.75 | 0.13% | 1,960,530 |
| Jul 22, 2025 | 121.65 | 127.25 | 121.00 | 126.59 | 126.59 | 8.52% | 2,917,953 |
| Jul 21, 2025 | 118.27 | 119.37 | 116.53 | 116.65 | 116.65 | -0.21% | 866,201 |
| Jul 18, 2025 | 118.07 | 118.28 | 115.50 | 116.90 | 116.90 | -0.49% | 886,785 |
| Jul 17, 2025 | 116.74 | 118.36 | 116.54 | 117.48 | 117.48 | 0.63% | 1,330,983 |
| Jul 16, 2025 | 114.45 | 116.83 | 113.52 | 116.74 | 116.74 | 2.60% | 1,973,844 |
| Jul 15, 2025 | 119.65 | 120.51 | 113.72 | 113.78 | 113.78 | -4.66% | 2,261,777 |
| Jul 14, 2025 | 120.36 | 120.98 | 118.10 | 119.34 | 119.34 | -1.19% | 2,069,823 |
| Jul 11, 2025 | 120.73 | 122.00 | 120.00 | 120.78 | 120.78 | -1.51% | 1,767,138 |
| Jul 10, 2025 | 121.48 | 123.71 | 121.00 | 122.63 | 122.38 | 1.02% | 2,033,206 |
| Jul 9, 2025 | 117.80 | 122.02 | 117.71 | 121.39 | 121.14 | 3.75% | 3,128,362 |
| Jul 8, 2025 | 116.08 | 118.20 | 115.31 | 117.00 | 116.76 | 0.59% | 1,297,977 |
| Jul 7, 2025 | 117.45 | 118.16 | 115.11 | 116.31 | 116.07 | -1.26% | 1,015,467 |
| Jul 3, 2025 | 120.18 | 120.59 | 117.15 | 117.79 | 117.55 | -2.05% | 1,124,095 |
| Jul 2, 2025 | 118.70 | 121.43 | 117.70 | 120.26 | 120.01 | 1.93% | 2,281,849 |
| Jul 1, 2025 | 113.53 | 121.59 | 113.52 | 117.98 | 117.74 | 3.37% | 2,514,413 |
| Jun 30, 2025 | 114.71 | 114.97 | 113.25 | 114.13 | 113.89 | -0.15% | 963,633 |
| Jun 27, 2025 | 114.06 | 116.28 | 113.10 | 114.30 | 114.06 | 0.41% | 2,011,143 |
| Jun 26, 2025 | 111.69 | 113.98 | 110.65 | 113.83 | 113.60 | 2.26% | 1,397,882 |
| Jun 25, 2025 | 113.20 | 113.20 | 110.66 | 111.31 | 111.08 | -1.76% | 1,117,028 |
| Jun 24, 2025 | 112.10 | 114.65 | 111.64 | 113.30 | 113.07 | 0.73% | 1,966,477 |
| Jun 23, 2025 | 107.23 | 112.92 | 107.23 | 112.48 | 112.25 | 3.85% | 2,039,400 |
| Jun 20, 2025 | 106.15 | 109.27 | 105.65 | 108.31 | 108.09 | 2.71% | 5,014,857 |
| Jun 18, 2025 | 104.85 | 107.20 | 104.09 | 105.45 | 105.23 | 0.57% | 1,551,544 |
| Jun 17, 2025 | 108.35 | 110.11 | 104.32 | 104.85 | 104.63 | -3.36% | 1,964,990 |
| Jun 16, 2025 | 108.33 | 108.85 | 106.76 | 108.49 | 108.27 | 0.84% | 1,849,412 |