Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
154.28
-2.96 (-1.88%)
Mar 2, 2026, 4:00 PM EST - Market closed
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 153.45 | 156.42 | 151.33 | 154.28 | 154.28 | -1.88% | 1,074,878 |
| Feb 27, 2026 | 157.80 | 160.50 | 156.90 | 157.24 | 157.24 | -0.89% | 1,290,085 |
| Feb 26, 2026 | 158.65 | 159.19 | 156.27 | 158.65 | 158.65 | 0.98% | 827,684 |
| Feb 25, 2026 | 159.77 | 159.77 | 152.49 | 157.11 | 157.11 | -1.58% | 1,154,701 |
| Feb 24, 2026 | 158.59 | 161.25 | 158.58 | 159.63 | 159.63 | 0.75% | 877,929 |
| Feb 23, 2026 | 162.00 | 163.22 | 156.77 | 158.44 | 158.44 | -2.20% | 903,285 |
| Feb 20, 2026 | 160.24 | 163.50 | 159.93 | 162.00 | 162.00 | 1.12% | 1,196,518 |
| Feb 19, 2026 | 159.63 | 163.50 | 159.63 | 160.20 | 160.20 | 0.12% | 1,198,232 |
| Feb 18, 2026 | 161.90 | 167.88 | 159.33 | 160.00 | 160.00 | -2.34% | 2,583,935 |
| Feb 17, 2026 | 165.47 | 167.07 | 160.51 | 163.83 | 163.83 | -1.38% | 2,107,971 |
| Feb 13, 2026 | 163.00 | 168.36 | 162.54 | 166.12 | 166.12 | 2.16% | 1,234,528 |
| Feb 12, 2026 | 162.84 | 165.62 | 161.10 | 162.61 | 162.61 | 0.71% | 1,278,710 |
| Feb 11, 2026 | 159.74 | 162.17 | 158.73 | 161.47 | 161.47 | 0.12% | 1,133,670 |
| Feb 10, 2026 | 154.42 | 162.03 | 153.62 | 161.27 | 161.27 | 5.92% | 1,648,829 |
| Feb 9, 2026 | 153.50 | 155.00 | 150.72 | 152.26 | 152.26 | -0.67% | 658,778 |
| Feb 6, 2026 | 151.06 | 155.52 | 150.11 | 153.28 | 153.28 | 1.78% | 1,745,515 |
| Feb 5, 2026 | 150.22 | 152.86 | 149.39 | 150.60 | 150.60 | 0.08% | 942,557 |
| Feb 4, 2026 | 147.85 | 152.00 | 147.28 | 150.48 | 150.48 | 2.74% | 1,485,190 |
| Feb 3, 2026 | 145.50 | 154.90 | 143.28 | 146.46 | 146.46 | 0.67% | 2,104,951 |
| Feb 2, 2026 | 144.49 | 146.21 | 142.80 | 145.48 | 145.48 | 0.69% | 1,187,149 |
| Jan 30, 2026 | 145.07 | 146.49 | 142.67 | 144.49 | 144.49 | -1.75% | 975,892 |
| Jan 29, 2026 | 144.99 | 148.23 | 143.43 | 147.07 | 147.07 | 1.43% | 1,157,019 |
| Jan 28, 2026 | 143.23 | 147.87 | 142.55 | 144.99 | 144.99 | 1.34% | 975,551 |
| Jan 27, 2026 | 143.05 | 144.01 | 141.72 | 143.07 | 143.07 | -0.60% | 1,210,212 |
| Jan 26, 2026 | 145.22 | 145.53 | 143.19 | 143.94 | 143.94 | -0.68% | 896,732 |
| Jan 23, 2026 | 147.37 | 148.02 | 144.01 | 144.92 | 144.92 | -1.79% | 798,309 |
| Jan 22, 2026 | 149.30 | 151.10 | 146.44 | 147.56 | 147.56 | -0.66% | 1,286,611 |
| Jan 21, 2026 | 144.89 | 150.51 | 143.75 | 148.54 | 148.54 | 3.25% | 1,085,020 |
| Jan 20, 2026 | 144.55 | 146.71 | 142.65 | 143.87 | 143.87 | -1.92% | 1,145,357 |
| Jan 16, 2026 | 148.53 | 150.59 | 145.62 | 146.68 | 146.68 | -1.58% | 1,077,577 |
| Jan 15, 2026 | 145.69 | 149.28 | 144.39 | 149.04 | 149.04 | 2.84% | 1,214,347 |
| Jan 14, 2026 | 147.90 | 149.35 | 144.02 | 144.92 | 144.92 | -2.61% | 1,854,178 |
| Jan 13, 2026 | 147.76 | 149.80 | 147.00 | 148.81 | 148.81 | 1.27% | 1,519,923 |
| Jan 12, 2026 | 144.89 | 149.24 | 143.17 | 146.95 | 146.95 | 1.08% | 2,014,812 |
| Jan 9, 2026 | 138.46 | 146.50 | 137.91 | 145.38 | 145.38 | 7.24% | 2,474,882 |
| Jan 8, 2026 | 133.63 | 138.12 | 132.76 | 135.56 | 135.31 | 0.56% | 1,582,845 |
| Jan 7, 2026 | 137.21 | 139.01 | 133.42 | 134.80 | 134.55 | -0.95% | 1,223,872 |
| Jan 6, 2026 | 135.00 | 136.37 | 132.56 | 136.09 | 135.84 | -0.04% | 745,762 |
| Jan 5, 2026 | 134.50 | 137.60 | 134.25 | 136.15 | 135.90 | 0.42% | 716,942 |
| Jan 2, 2026 | 135.21 | 136.13 | 133.87 | 135.58 | 135.33 | 0.27% | 792,249 |
| Dec 31, 2025 | 136.13 | 136.68 | 135.20 | 135.22 | 134.97 | -1.01% | 596,727 |
| Dec 30, 2025 | 137.49 | 137.95 | 135.46 | 136.60 | 136.35 | -0.97% | 537,591 |
| Dec 29, 2025 | 139.12 | 139.69 | 136.73 | 137.94 | 137.69 | -0.85% | 611,471 |
| Dec 26, 2025 | 139.52 | 140.24 | 138.04 | 139.12 | 138.86 | -0.33% | 462,105 |
| Dec 24, 2025 | 138.19 | 139.74 | 137.55 | 139.58 | 139.32 | 0.93% | 444,505 |
| Dec 23, 2025 | 139.64 | 140.68 | 137.75 | 138.29 | 138.03 | -0.98% | 780,600 |
| Dec 22, 2025 | 139.14 | 140.64 | 138.86 | 139.66 | 139.40 | -0.09% | 795,992 |
| Dec 19, 2025 | 137.98 | 140.06 | 136.38 | 139.79 | 139.53 | 0.22% | 3,486,826 |
| Dec 18, 2025 | 142.11 | 143.88 | 139.29 | 139.49 | 139.23 | 0.24% | 1,357,648 |
| Dec 17, 2025 | 136.55 | 141.22 | 135.84 | 139.16 | 138.90 | 0.35% | 1,297,012 |