Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	135.35	138.00	134.52	135.79	-	1.09%	438,802
May 22, 2026	135.20	135.50	132.21	134.33	134.33	-0.13%	1,046,970
May 21, 2026	133.92	135.33	131.89	134.51	134.51	-1.32%	1,549,395
May 20, 2026	128.54	136.41	126.55	136.31	136.31	9.80%	1,878,070
May 19, 2026	126.00	126.14	123.15	124.14	124.14	-2.23%	1,824,411
May 18, 2026	127.86	129.55	126.01	126.97	126.97	0.59%	1,128,567
May 15, 2026	131.70	132.03	126.09	126.22	126.22	-4.38%	1,274,645
May 14, 2026	134.43	134.52	131.84	132.00	132.00	-0.66%	919,269
May 13, 2026	133.47	133.91	131.65	132.88	132.88	-1.15%	915,489
May 12, 2026	135.57	136.09	132.24	134.42	134.42	-0.54%	912,419
May 11, 2026	137.66	138.34	134.75	135.15	135.15	-1.99%	980,044
May 8, 2026	137.89	138.79	136.53	137.89	137.89	0.58%	749,929
May 7, 2026	142.37	143.48	136.88	137.09	137.09	-3.19%	910,888
May 6, 2026	141.25	143.57	140.11	141.60	141.60	3.15%	1,664,108
May 5, 2026	135.59	138.26	135.28	137.28	137.28	1.65%	725,268
May 4, 2026	138.32	139.08	134.54	135.05	135.05	-3.43%	836,383
May 1, 2026	143.40	143.48	139.41	139.84	139.84	-1.62%	780,489
Apr 30, 2026	140.55	142.34	140.01	142.14	142.14	1.84%	973,295
Apr 29, 2026	142.87	143.68	138.81	139.57	139.57	-2.89%	935,414
Apr 28, 2026	148.30	148.77	143.10	143.73	143.73	-2.46%	756,449
Apr 27, 2026	146.00	148.41	144.88	147.36	147.36	0.49%	783,405
Apr 24, 2026	148.92	149.99	146.58	146.64	146.64	-1.75%	829,572
Apr 23, 2026	148.74	149.96	146.38	149.25	149.25	0.83%	724,035
Apr 22, 2026	150.10	150.45	147.63	148.02	148.02	-0.20%	743,320
Apr 21, 2026	153.65	153.88	148.07	148.32	148.32	0.70%	1,087,687
Apr 20, 2026	145.90	147.34	145.10	147.29	147.29	0.42%	826,725
Apr 17, 2026	141.31	149.50	141.31	146.68	146.68	5.60%	1,649,683
Apr 16, 2026	141.40	141.99	138.61	138.90	138.90	-0.88%	721,057
Apr 15, 2026	141.22	141.47	139.34	140.13	140.13	-1.28%	861,054
Apr 14, 2026	141.57	143.89	141.49	141.94	141.94	0.45%	1,024,639
Apr 13, 2026	140.97	141.99	139.10	141.31	141.31	0.85%	1,089,280
Apr 10, 2026	140.23	140.74	138.71	140.12	140.12	0.11%	1,232,901
Apr 9, 2026	137.82	142.05	137.50	140.23	139.97	0.77%	1,229,368
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