Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	141.29	142.31	140.55	141.73	141.73	-0.05%	561,074
Sep 3, 2026	141.80	144.14	139.70	141.80	141.80	0.78%	613,182
Sep 2, 2026	141.02	141.98	140.40	140.70	140.70	0.35%	707,108
Sep 1, 2026	142.06	143.74	140.05	140.21	140.21	-2.26%	932,777
Aug 31, 2026	144.00	145.09	143.29	143.45	143.45	-1.89%	704,697
Aug 28, 2026	146.56	149.19	144.34	146.22	146.22	0.75%	816,594
Aug 27, 2026	146.62	147.99	144.93	145.13	145.13	-2.06%	631,677
Aug 26, 2026	151.10	152.06	148.10	148.18	148.18	-1.76%	905,222
Aug 25, 2026	149.52	151.00	146.86	150.83	150.83	2.29%	744,526
Aug 24, 2026	147.55	149.55	146.66	147.45	147.45	0.24%	535,907
Aug 21, 2026	145.95	148.06	144.69	147.09	147.09	1.36%	759,248
Aug 20, 2026	145.83	146.71	142.05	145.12	145.12	-2.33%	1,055,327
Aug 19, 2026	145.45	154.15	145.45	148.58	148.58	4.00%	1,993,462
Aug 18, 2026	146.15	146.20	141.73	142.86	142.86	-1.78%	1,604,323
Aug 17, 2026	147.53	147.88	144.87	145.45	145.45	-1.90%	1,045,041
Aug 14, 2026	148.45	149.97	147.43	148.27	148.27	-0.70%	740,060
Aug 13, 2026	151.05	151.11	148.23	149.31	149.31	0.53%	873,058
Aug 12, 2026	153.19	153.40	147.72	148.53	148.53	-2.86%	961,480
Aug 11, 2026	150.75	153.24	150.53	152.91	152.91	1.94%	781,297
Aug 10, 2026	153.67	153.67	149.41	150.00	150.00	-3.28%	639,392
Aug 7, 2026	152.71	155.50	151.97	155.09	155.09	2.48%	586,731
Aug 6, 2026	154.00	154.27	150.10	151.33	151.33	-2.35%	651,705
Aug 5, 2026	152.50	155.97	151.81	154.97	154.97	1.13%	763,121
Aug 4, 2026	151.67	154.35	150.56	153.24	153.24	1.85%	709,764
Aug 3, 2026	148.86	152.30	148.01	150.46	150.46	3.13%	614,141
Jul 31, 2026	149.94	150.40	145.66	145.89	145.89	-2.76%	1,094,318
Jul 30, 2026	151.86	151.93	147.78	150.03	150.03	-0.11%	791,516
Jul 29, 2026	153.00	155.93	149.85	150.20	150.20	-3.08%	800,395
Jul 28, 2026	153.20	155.53	152.90	154.98	154.98	2.63%	972,550
Jul 27, 2026	152.43	154.39	150.58	151.01	151.01	0.76%	457,054
Jul 24, 2026	146.94	152.26	146.30	149.87	149.87	2.27%	723,963
Jul 23, 2026	146.00	147.66	145.28	146.55	146.55	-1.63%	1,094,463
Jul 22, 2026	147.99	150.30	146.79	148.98	148.98	1.21%	1,016,751
Jul 21, 2026	146.99	147.80	145.37	147.20	147.20	0.18%	971,142
Jul 20, 2026	152.26	152.45	146.62	146.94	146.94	-2.53%	713,680
Jul 17, 2026	154.33	157.51	150.45	150.76	150.76	-3.24%	775,915
Jul 16, 2026	152.48	156.97	152.48	155.81	155.81	1.71%	1,288,055
Jul 15, 2026	152.55	155.28	152.23	153.19	153.19	0.43%	838,227
Jul 14, 2026	151.26	152.93	147.85	152.53	152.53	2.96%	1,360,449
Jul 13, 2026	149.03	150.95	147.16	148.15	148.15	-0.90%	740,345
Jul 10, 2026	150.37	152.98	149.27	149.49	149.49	1.01%	778,599
Jul 9, 2026	147.35	150.19	145.69	148.26	148.00	1.85%	766,033
Jul 8, 2026	149.61	150.02	145.08	145.57	145.31	-4.00%	1,170,506
Jul 7, 2026	154.70	156.01	151.12	151.64	151.37	-2.25%	1,272,789
Jul 6, 2026	157.25	157.72	154.24	155.13	154.86	-1.28%	799,079
Jul 2, 2026	158.81	159.73	154.80	157.14	156.86	-0.15%	865,422
Jul 1, 2026	162.91	164.72	157.32	157.37	157.09	-4.48%	1,122,802
Jun 30, 2026	165.00	165.44	162.89	164.75	164.46	-0.08%	1,370,793
Jun 29, 2026	163.42	165.00	160.87	164.88	164.59	0.45%	666,204
Jun 26, 2026	162.48	166.23	161.78	164.14	163.85	1.27%	1,663,317