Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	135.59	138.26	135.28	137.28	137.28	1.65%	725,258
May 4, 2026	138.32	139.08	134.54	135.05	135.05	-3.43%	835,994
May 1, 2026	143.40	143.48	139.41	139.84	139.84	-1.62%	739,759
Apr 30, 2026	140.55	142.34	140.01	142.14	142.14	1.84%	967,062
Apr 29, 2026	142.87	143.68	138.81	139.57	139.57	-2.89%	930,963
Apr 28, 2026	148.30	148.77	143.10	143.73	143.73	-2.46%	756,135
Apr 27, 2026	146.00	148.41	144.88	147.36	147.36	0.49%	782,434
Apr 24, 2026	148.92	149.99	146.58	146.64	146.64	-1.75%	784,742
Apr 23, 2026	148.74	149.96	146.38	149.25	149.25	0.83%	723,180
Apr 22, 2026	150.10	150.45	147.63	148.02	148.02	-0.20%	743,224
Apr 21, 2026	153.65	153.88	148.07	148.32	148.32	0.70%	1,087,498
Apr 20, 2026	145.90	147.34	145.10	147.29	147.29	0.42%	804,623
Apr 17, 2026	141.31	149.50	141.31	146.68	146.68	5.60%	1,648,677
Apr 16, 2026	141.40	141.99	138.61	138.90	138.90	-0.88%	720,962
Apr 15, 2026	141.22	141.47	139.34	140.13	140.13	-1.28%	843,105
Apr 14, 2026	141.57	143.89	141.49	141.94	141.94	0.45%	1,020,879
Apr 13, 2026	140.97	141.99	139.10	141.31	141.31	0.85%	1,079,717
Apr 10, 2026	140.23	140.74	138.71	140.12	140.12	-0.08%	1,232,852
Apr 9, 2026	137.82	142.05	137.50	140.23	139.97	0.77%	1,228,897
Apr 8, 2026	139.21	142.47	138.17	139.16	138.90	4.56%	1,051,278
Apr 7, 2026	135.42	135.48	132.12	133.09	132.84	-3.43%	885,628
Apr 6, 2026	134.50	137.86	133.52	137.81	137.55	1.46%	940,576
Apr 2, 2026	134.10	138.37	132.55	135.83	135.58	-0.75%	740,518
Apr 1, 2026	136.00	138.00	135.35	136.85	136.60	0.28%	965,539
Mar 31, 2026	134.04	138.18	133.05	136.47	136.22	4.61%	1,333,938
Mar 30, 2026	133.53	133.53	129.92	130.46	130.22	-0.50%	2,318,321
Mar 27, 2026	132.51	133.27	130.77	131.12	130.88	-1.58%	1,606,996
Mar 26, 2026	135.08	137.57	132.74	133.23	132.98	-2.69%	1,615,442
Mar 25, 2026	138.77	138.77	132.65	136.91	136.66	0.33%	1,198,072
Mar 24, 2026	136.55	138.46	135.75	136.46	136.21	-1.10%	1,528,479
Mar 23, 2026	135.30	139.22	134.55	137.98	137.72	4.53%	1,434,190
Mar 20, 2026	135.79	136.57	130.64	132.00	131.76	-3.35%	2,847,343
Mar 19, 2026	135.90	136.93	133.07	136.57	136.32	-0.27%	1,455,099
Mar 18, 2026	140.50	141.07	136.35	136.94	136.69	-3.24%	1,167,892
Mar 17, 2026	143.44	144.00	141.25	141.52	141.26	-0.46%	750,703
Mar 16, 2026	138.43	142.18	137.27	142.17	141.91	4.01%	1,671,184
Mar 13, 2026	140.72	140.96	136.37	136.69	136.44	-0.96%	2,028,257
Mar 12, 2026	141.40	142.04	137.81	138.02	137.76	-3.64%	1,331,993
Mar 11, 2026	144.99	145.34	142.57	143.24	142.97	-1.65%	1,165,949
Mar 10, 2026	147.15	149.69	144.57	145.65	145.38	-1.01%	1,087,075
Mar 9, 2026	144.47	147.86	141.30	147.13	146.86	-0.37%	1,334,965
Mar 6, 2026	147.75	148.37	144.76	147.68	147.41	-1.31%	996,531
Mar 5, 2026	151.89	153.74	148.77	149.64	149.36	-2.55%	928,219
Mar 4, 2026	154.87	154.87	151.96	153.56	153.28	-0.07%	1,002,203
Mar 3, 2026	149.81	154.89	148.00	153.66	153.38	-0.40%	1,235,184
Mar 2, 2026	153.45	156.42	151.33	154.28	153.99	-1.88%	1,081,647
Feb 27, 2026	157.80	160.50	156.90	157.24	156.95	-0.89%	1,315,524
Feb 26, 2026	158.65	159.19	156.27	158.65	158.36	0.98%	835,059
Feb 25, 2026	159.77	159.77	152.49	157.11	156.82	-1.58%	1,166,121
Feb 24, 2026	158.59	161.25	158.58	159.63	159.33	0.75%	877,971