Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	141.08	141.80	137.46	138.67	138.41	-1.27%	1,133,021
Dec 15, 2025	140.23	141.70	139.08	140.46	140.20	0.94%	1,441,186
Dec 12, 2025	140.17	141.05	138.36	139.15	138.89	-0.48%	1,326,324
Dec 11, 2025	139.77	141.58	139.05	139.82	139.56	0.85%	1,319,154
Dec 10, 2025	133.26	139.27	133.26	138.64	138.38	4.26%	2,644,376
Dec 9, 2025	129.45	135.88	128.20	132.98	132.73	-2.36%	3,046,769
Dec 8, 2025	139.60	139.60	135.65	136.20	135.95	-1.97%	2,355,864
Dec 5, 2025	140.73	142.25	138.93	138.94	138.68	-1.50%	1,043,244
Dec 4, 2025	144.62	145.01	140.13	141.06	140.80	-1.16%	1,330,530
Dec 3, 2025	139.50	143.55	139.50	142.71	142.45	2.60%	1,235,155
Dec 2, 2025	139.37	140.20	137.78	139.10	138.84	-0.56%	843,393
Dec 1, 2025	137.46	141.33	136.76	139.88	139.62	0.04%	835,836
Nov 28, 2025	140.72	140.72	139.03	139.83	139.57	-0.48%	376,056