Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
158.49
+9.25 (6.20%)
At close: Nov 4, 2026, 4:00 PM EST
160.07
+1.58 (1.00%)
Pre-market: Nov 5, 2026, 5:00 AM EST
Toll Brothers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 155.00 | 161.08 | 153.78 | 158.49 | 158.49 | 6.20% | 1,425,974 |
| Nov 3, 2026 | 152.43 | 153.00 | 148.81 | 149.24 | 149.24 | -2.68% | 1,143,460 |
| Nov 2, 2026 | 147.50 | 153.82 | 147.13 | 153.35 | 153.35 | 5.07% | 1,725,644 |
| Oct 30, 2026 | 144.19 | 147.33 | 143.25 | 145.95 | 145.95 | 1.16% | 1,355,939 |
| Oct 29, 2026 | 140.76 | 144.41 | 140.34 | 144.27 | 144.27 | 3.14% | 952,836 |
| Oct 28, 2026 | 141.52 | 142.54 | 138.23 | 139.88 | 139.88 | -1.46% | 893,791 |
| Oct 27, 2026 | 140.20 | 142.25 | 138.94 | 141.95 | 141.95 | 1.10% | 596,121 |
| Oct 26, 2026 | 140.38 | 142.03 | 139.80 | 140.40 | 140.40 | 0.36% | 800,902 |
| Oct 23, 2026 | 138.99 | 141.57 | 138.77 | 139.90 | 139.90 | -0.84% | 996,928 |
| Oct 22, 2026 | 134.36 | 141.12 | 133.95 | 141.08 | 141.08 | 4.47% | 1,545,540 |
| Oct 21, 2026 | 135.33 | 136.69 | 134.03 | 135.05 | 135.05 | -0.33% | 1,134,046 |
| Oct 20, 2026 | 132.99 | 135.68 | 131.85 | 135.50 | 135.50 | 3.34% | 1,053,774 |
| Oct 19, 2026 | 133.83 | 134.10 | 130.92 | 131.12 | 131.12 | -1.93% | 940,488 |
| Oct 16, 2026 | 134.53 | 136.99 | 132.84 | 133.70 | 133.70 | -0.18% | 1,171,706 |
| Oct 15, 2026 | 133.99 | 135.40 | 132.81 | 133.94 | 133.94 | 2.71% | 1,153,818 |
| Oct 14, 2026 | 129.84 | 131.11 | 128.44 | 130.41 | 130.41 | -1.69% | 1,089,869 |
| Oct 13, 2026 | 133.98 | 134.85 | 132.07 | 132.65 | 132.65 | 0.38% | 717,817 |
| Oct 12, 2026 | 132.31 | 133.83 | 132.00 | 132.15 | 132.15 | -0.74% | 776,379 |
| Oct 9, 2026 | 134.05 | 134.60 | 132.12 | 133.13 | 133.13 | -1.07% | 690,382 |
| Oct 8, 2026 | 132.00 | 134.92 | 131.20 | 134.83 | 134.57 | 0.72% | 1,164,806 |
| Oct 7, 2026 | 135.43 | 135.50 | 132.37 | 133.86 | 133.60 | -3.00% | 1,075,234 |
| Oct 6, 2026 | 136.08 | 138.65 | 135.80 | 138.00 | 137.73 | 1.94% | 744,100 |
| Oct 5, 2026 | 136.21 | 136.89 | 134.66 | 135.38 | 135.12 | -0.90% | 1,074,053 |
| Oct 2, 2026 | 139.42 | 140.37 | 135.12 | 136.61 | 136.35 | 0.18% | 1,457,003 |
| Oct 1, 2026 | 135.14 | 137.30 | 132.38 | 136.36 | 136.10 | 1.19% | 1,025,368 |
| Sep 30, 2026 | 137.41 | 137.41 | 134.74 | 134.75 | 134.49 | -0.83% | 1,290,942 |
| Sep 29, 2026 | 137.10 | 137.15 | 134.34 | 135.88 | 135.62 | -0.46% | 1,160,571 |
| Sep 28, 2026 | 135.16 | 139.26 | 135.16 | 136.51 | 136.25 | -0.60% | 1,361,353 |
| Sep 25, 2026 | 136.65 | 137.96 | 135.45 | 137.34 | 137.08 | 1.04% | 1,596,704 |
| Sep 24, 2026 | 134.86 | 136.85 | 134.25 | 135.92 | 135.66 | 0.48% | 910,238 |
| Sep 23, 2026 | 135.51 | 138.50 | 135.13 | 135.27 | 135.01 | -1.67% | 1,296,595 |
| Sep 22, 2026 | 137.91 | 139.42 | 136.38 | 137.57 | 137.30 | 1.53% | 1,457,524 |
| Sep 21, 2026 | 134.32 | 136.71 | 132.53 | 135.50 | 135.24 | 1.83% | 877,279 |
| Sep 18, 2026 | 132.60 | 134.50 | 132.11 | 133.06 | 132.80 | -0.94% | 3,077,123 |
| Sep 17, 2026 | 136.00 | 136.99 | 132.96 | 134.32 | 134.06 | 1.27% | 826,657 |
| Sep 16, 2026 | 134.55 | 135.69 | 131.40 | 132.64 | 132.38 | -1.16% | 890,416 |
| Sep 15, 2026 | 134.44 | 135.20 | 132.67 | 134.20 | 133.94 | -0.02% | 1,000,821 |
| Sep 14, 2026 | 132.26 | 135.08 | 132.26 | 134.23 | 133.97 | -0.51% | 938,941 |
| Sep 11, 2026 | 135.07 | 135.07 | 132.34 | 134.92 | 134.66 | 1.84% | 864,475 |
| Sep 10, 2026 | 134.69 | 136.40 | 130.26 | 132.48 | 132.22 | -1.90% | 1,131,455 |
| Sep 9, 2026 | 136.84 | 137.40 | 133.50 | 135.05 | 134.79 | -0.99% | 1,178,165 |
| Sep 8, 2026 | 140.48 | 140.95 | 136.32 | 136.40 | 136.14 | -3.76% | 858,620 |
| Sep 4, 2026 | 141.29 | 142.31 | 140.55 | 141.73 | 141.46 | -0.05% | 561,082 |
| Sep 3, 2026 | 141.80 | 144.14 | 139.70 | 141.80 | 141.53 | 0.78% | 613,182 |
| Sep 2, 2026 | 141.02 | 141.98 | 140.40 | 140.70 | 140.43 | 0.35% | 707,108 |
| Sep 1, 2026 | 142.06 | 143.74 | 140.05 | 140.21 | 139.94 | -2.26% | 932,777 |
| Aug 31, 2026 | 144.00 | 145.09 | 143.29 | 143.45 | 143.17 | -1.89% | 704,697 |
| Aug 28, 2026 | 146.56 | 149.19 | 144.34 | 146.22 | 145.94 | 0.75% | 816,594 |
| Aug 27, 2026 | 146.62 | 147.99 | 144.93 | 145.13 | 144.85 | -2.06% | 631,677 |
| Aug 26, 2026 | 151.10 | 152.06 | 148.10 | 148.18 | 147.89 | -1.76% | 905,222 |