Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	104.00	104.60	102.91	104.25	104.25	-0.76%	1,341,087
May 29, 2025	105.62	105.62	103.82	105.05	105.05	0.84%	1,252,148
May 28, 2025	106.91	107.31	103.86	104.18	104.18	-3.47%	1,738,829
May 27, 2025	105.67	107.95	104.46	107.93	107.93	3.52%	2,084,203
May 23, 2025	102.72	104.74	102.57	104.26	104.26	0.12%	1,718,245
May 22, 2025	103.40	104.39	101.92	104.14	104.14	0.12%	2,670,245
May 21, 2025	106.89	108.19	103.21	104.01	104.01	-0.48%	4,775,130
May 20, 2025	105.40	106.27	103.62	104.51	104.51	-1.45%	3,493,815
May 19, 2025	105.07	106.33	103.88	106.05	106.05	-1.13%	1,614,490
May 16, 2025	106.94	107.26	105.81	107.26	107.26	0.83%	1,468,813
May 15, 2025	105.00	106.38	103.61	106.38	106.38	1.25%	1,470,927
May 14, 2025	108.53	108.75	104.74	105.07	105.07	-3.92%	1,943,678
May 13, 2025	109.39	110.67	108.70	109.36	109.36	0.78%	1,422,605
May 12, 2025	107.72	110.50	106.78	108.51	108.51	4.84%	1,214,142
May 9, 2025	103.99	104.32	102.70	103.50	103.50	-0.37%	871,749
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