Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	148.45	149.97	147.43	148.27	148.27	-0.70%	713,584
Aug 13, 2026	151.05	151.11	148.23	149.31	149.31	0.53%	873,010
Aug 12, 2026	153.19	153.40	147.72	148.53	148.53	-2.86%	954,061
Aug 11, 2026	150.75	153.24	150.53	152.91	152.91	1.94%	780,649
Aug 10, 2026	153.67	153.67	149.41	150.00	150.00	-3.28%	639,152
Aug 7, 2026	152.71	155.50	151.97	155.09	155.09	2.48%	586,662
Aug 6, 2026	154.00	154.27	150.10	151.33	151.33	-2.35%	651,324
Aug 5, 2026	152.50	155.97	151.81	154.97	154.97	1.13%	762,802
Aug 4, 2026	151.67	154.35	150.56	153.24	153.24	1.85%	674,708
Aug 3, 2026	148.86	152.30	148.01	150.46	150.46	3.13%	613,935
Jul 31, 2026	149.94	150.40	145.66	145.89	145.89	-2.76%	1,091,468
Jul 30, 2026	151.86	151.93	147.78	150.03	150.03	-0.11%	785,070
Jul 29, 2026	153.00	155.93	149.85	150.20	150.20	-3.08%	798,270
Jul 28, 2026	153.20	155.53	152.90	154.98	154.98	2.63%	921,854
Jul 27, 2026	152.43	154.39	150.58	151.01	151.01	0.76%	436,228
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