Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	146.94	152.26	146.30	149.87	149.87	2.27%	691,528
Jul 23, 2026	146.00	147.66	145.28	146.55	146.55	-1.63%	1,093,240
Jul 22, 2026	147.99	150.30	146.79	148.98	148.98	1.21%	1,016,481
Jul 21, 2026	146.99	147.80	145.37	147.20	147.20	0.18%	970,872
Jul 20, 2026	152.26	152.45	146.62	146.94	146.94	-2.53%	713,061
Jul 17, 2026	154.33	157.51	150.45	150.76	150.76	-3.24%	762,402
Jul 16, 2026	152.48	156.97	152.48	155.81	155.81	1.71%	1,274,438
Jul 15, 2026	152.55	155.28	152.23	153.19	153.19	0.43%	838,126
Jul 14, 2026	151.26	152.93	147.85	152.53	152.53	2.96%	1,360,321
Jul 13, 2026	149.03	150.95	147.16	148.15	148.15	-0.90%	739,489
Jul 10, 2026	150.37	152.98	149.27	149.49	149.49	1.01%	753,739
Jul 9, 2026	147.35	150.19	145.69	148.26	148.00	1.85%	762,708
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
Jun 25, 2026	162.69	165.47	160.59	162.08	161.80	0.65%	1,158,687
Jun 24, 2026	153.44	164.36	153.44	161.03	160.75	6.67%	1,446,596
Jun 23, 2026	150.43	153.98	149.76	150.96	150.70	-0.63%	1,253,111
Jun 22, 2026	154.99	156.22	151.16	151.92	151.65	-2.41%	1,472,152
Jun 18, 2026	152.82	157.92	151.88	155.67	155.40	4.02%	1,851,128
Jun 17, 2026	152.55	158.00	149.64	149.66	149.40	-2.36%	1,786,141
Jun 16, 2026	149.45	154.33	149.45	153.27	153.00	3.07%	1,700,711
Jun 15, 2026	149.99	152.58	147.98	148.71	148.45	1.09%	1,148,207
Jun 12, 2026	147.11	148.81	145.81	147.10	146.84	-0.07%	1,187,314
Jun 11, 2026	139.60	147.45	139.60	147.21	146.95	5.98%	1,122,008
Jun 10, 2026	143.55	144.19	138.30	138.90	138.66	-3.64%	948,543
Jun 9, 2026	139.53	146.53	139.31	144.14	143.89	5.09%	1,436,614
Jun 8, 2026	137.65	138.44	136.77	137.16	136.92	-0.54%	636,314
Jun 5, 2026	138.61	139.40	137.31	137.91	137.67	-1.37%	1,033,658
Jun 4, 2026	138.89	141.12	138.08	139.82	139.57	1.75%	764,374
Jun 3, 2026	137.47	139.43	136.35	137.42	137.18	-1.51%	945,463
Jun 2, 2026	138.28	139.67	137.11	139.53	139.29	0.83%	709,787
Jun 1, 2026	139.02	140.02	136.92	138.38	138.14	-0.12%	1,346,630
May 29, 2026	138.19	140.46	137.29	138.54	138.30	0.29%	1,183,153
May 28, 2026	138.71	139.26	136.85	138.14	137.90	-1.30%	716,482
May 27, 2026	139.15	144.40	139.15	139.96	139.71	1.53%	1,328,641
May 26, 2026	135.35	138.41	134.52	137.85	137.61	2.62%	1,251,804
May 22, 2026	135.20	135.50	132.21	134.33	134.09	-0.13%	1,047,702
May 21, 2026	133.92	135.33	131.89	134.51	134.27	-1.32%	1,550,238
May 20, 2026	128.54	136.41	126.55	136.31	136.07	9.80%	1,943,522
May 19, 2026	126.00	126.14	123.15	124.14	123.92	-2.23%	1,923,942
May 18, 2026	127.86	129.55	126.01	126.97	126.75	0.59%	1,184,903
May 15, 2026	131.70	132.03	126.09	126.22	126.00	-4.38%	1,274,645
May 14, 2026	134.43	134.52	131.84	132.00	131.77	-0.66%	919,269
May 13, 2026	133.47	133.91	131.65	132.88	132.65	-1.15%	915,489