Skip to main content
logo
Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
148.71
+1.61 (1.09%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Toll Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026149.99152.58147.98148.71148.711.09%1,147,128
Jun 12, 2026147.11148.81145.81147.10147.10-0.07%1,187,156
Jun 11, 2026139.60147.45139.60147.21147.215.98%1,121,659
Jun 10, 2026143.55144.19138.30138.90138.90-3.64%948,128
Jun 9, 2026139.53146.53139.31144.14144.145.09%1,427,184
Jun 8, 2026137.65138.44136.77137.16137.16-0.54%634,397
Jun 5, 2026138.61139.40137.31137.91137.91-1.37%942,558
Jun 4, 2026138.89141.12138.08139.82139.821.75%754,569
Jun 3, 2026137.47139.43136.35137.42137.42-1.51%924,858
Jun 2, 2026138.28139.67137.11139.53139.530.83%690,529
Jun 1, 2026139.02140.02136.92138.38138.38-0.12%1,317,280
May 29, 2026138.19140.46137.29138.54138.540.29%1,038,574
May 28, 2026138.71139.26136.85138.14138.14-1.30%701,333
May 27, 2026139.15144.40139.15139.96139.961.53%1,326,236
May 26, 2026135.35138.41134.52137.85137.852.62%1,250,873
May 22, 2026135.20135.50132.21134.33134.33-0.13%1,046,970
May 21, 2026133.92135.33131.89134.51134.51-1.32%1,549,395
May 20, 2026128.54136.41126.55136.31136.319.80%1,878,070
May 19, 2026126.00126.14123.15124.14124.14-2.23%1,824,411
May 18, 2026127.86129.55126.01126.97126.970.59%1,128,567
May 15, 2026131.70132.03126.09126.22126.22-4.38%1,274,645
May 14, 2026134.43134.52131.84132.00132.00-0.66%919,269
May 13, 2026133.47133.91131.65132.88132.88-1.15%915,489
May 12, 2026135.57136.09132.24134.42134.42-0.54%912,419
May 11, 2026137.66138.34134.75135.15135.15-1.99%980,044
May 8, 2026137.89138.79136.53137.89137.890.58%749,929
May 7, 2026142.37143.48136.88137.09137.09-3.19%910,888
May 6, 2026141.25143.57140.11141.60141.603.15%1,664,108
May 5, 2026135.59138.26135.28137.28137.281.65%725,268
May 4, 2026138.32139.08134.54135.05135.05-3.43%836,383
May 1, 2026143.40143.48139.41139.84139.84-1.62%780,489
Apr 30, 2026140.55142.34140.01142.14142.141.84%973,295
Apr 29, 2026142.87143.68138.81139.57139.57-2.89%935,414
Apr 28, 2026148.30148.77143.10143.73143.73-2.46%756,449
Apr 27, 2026146.00148.41144.88147.36147.360.49%783,405
Apr 24, 2026148.92149.99146.58146.64146.64-1.75%829,572
Apr 23, 2026148.74149.96146.38149.25149.250.83%724,035
Apr 22, 2026150.10150.45147.63148.02148.02-0.20%743,320
Apr 21, 2026153.65153.88148.07148.32148.320.70%1,087,687
Apr 20, 2026145.90147.34145.10147.29147.290.42%826,725
Apr 17, 2026141.31149.50141.31146.68146.685.60%1,649,683
Apr 16, 2026141.40141.99138.61138.90138.90-0.88%721,057
Apr 15, 2026141.22141.47139.34140.13140.13-1.28%861,054
Apr 14, 2026141.57143.89141.49141.94141.940.45%1,024,639
Apr 13, 2026140.97141.99139.10141.31141.310.85%1,089,280
Apr 10, 2026140.23140.74138.71140.12140.120.11%1,232,901
Apr 9, 2026137.82142.05137.50140.23139.970.77%1,229,368
Apr 8, 2026139.21142.47138.17139.16138.904.56%1,051,278
Apr 7, 2026135.42135.48132.12133.09132.84-3.43%885,628
Apr 6, 2026134.50137.86133.52137.81137.551.46%940,576