Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
141.94
+0.63 (0.45%)
At close: Apr 14, 2026, 4:00 PM EDT
136.91
-5.03 (-3.54%)
After-hours: Apr 14, 2026, 5:32 PM EDT
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 141.57 | 143.89 | 141.49 | 141.94 | 141.94 | 0.45% | 1,020,879 |
| Apr 13, 2026 | 140.97 | 141.99 | 139.10 | 141.31 | 141.31 | 0.85% | 1,079,717 |
| Apr 10, 2026 | 140.23 | 140.74 | 138.71 | 140.12 | 140.12 | -0.08% | 1,232,852 |
| Apr 9, 2026 | 137.82 | 142.05 | 137.50 | 140.23 | 139.97 | 0.77% | 1,228,897 |
| 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 |
| Mar 13, 2026 | 140.72 | 140.96 | 136.37 | 136.69 | 136.44 | -0.96% | 2,028,257 |
| Mar 12, 2026 | 141.40 | 142.04 | 137.81 | 138.02 | 137.76 | -3.64% | 1,331,993 |
| Mar 11, 2026 | 144.99 | 145.34 | 142.57 | 143.24 | 142.97 | -1.65% | 1,165,949 |
| Mar 10, 2026 | 147.15 | 149.69 | 144.57 | 145.65 | 145.38 | -1.01% | 1,087,075 |
| Mar 9, 2026 | 144.47 | 147.86 | 141.30 | 147.13 | 146.86 | -0.37% | 1,334,965 |
| Mar 6, 2026 | 147.75 | 148.37 | 144.76 | 147.68 | 147.41 | -1.31% | 996,531 |
| Mar 5, 2026 | 151.89 | 153.74 | 148.77 | 149.64 | 149.36 | -2.55% | 928,219 |
| Mar 4, 2026 | 154.87 | 154.87 | 151.96 | 153.56 | 153.28 | -0.07% | 1,002,203 |
| Mar 3, 2026 | 149.81 | 154.89 | 148.00 | 153.66 | 153.38 | -0.40% | 1,235,184 |
| Mar 2, 2026 | 153.45 | 156.42 | 151.33 | 154.28 | 153.99 | -1.88% | 1,081,647 |
| Feb 27, 2026 | 157.80 | 160.50 | 156.90 | 157.24 | 156.95 | -0.89% | 1,315,524 |
| Feb 26, 2026 | 158.65 | 159.19 | 156.27 | 158.65 | 158.36 | 0.98% | 835,059 |
| Feb 25, 2026 | 159.77 | 159.77 | 152.49 | 157.11 | 156.82 | -1.58% | 1,166,121 |
| Feb 24, 2026 | 158.59 | 161.25 | 158.58 | 159.63 | 159.33 | 0.75% | 877,971 |
| Feb 23, 2026 | 162.00 | 163.22 | 156.77 | 158.44 | 158.15 | -2.20% | 915,034 |
| Feb 20, 2026 | 160.24 | 163.50 | 159.93 | 162.00 | 161.70 | 1.12% | 1,207,882 |
| Feb 19, 2026 | 159.63 | 163.50 | 159.63 | 160.20 | 159.90 | 0.12% | 1,227,664 |
| Feb 18, 2026 | 161.90 | 167.88 | 159.33 | 160.00 | 159.70 | -2.34% | 2,585,995 |
| Feb 17, 2026 | 165.47 | 167.07 | 160.51 | 163.83 | 163.53 | -1.38% | 2,139,963 |
| Feb 13, 2026 | 163.00 | 168.36 | 162.54 | 166.12 | 165.81 | 2.16% | 1,237,477 |
| Feb 12, 2026 | 162.84 | 165.62 | 161.10 | 162.61 | 162.31 | 0.71% | 1,279,278 |
| Feb 11, 2026 | 159.74 | 162.17 | 158.73 | 161.47 | 161.17 | 0.12% | 1,134,240 |
| Feb 10, 2026 | 154.42 | 162.03 | 153.62 | 161.27 | 160.97 | 5.92% | 1,649,861 |
| Feb 9, 2026 | 153.50 | 155.00 | 150.72 | 152.26 | 151.98 | -0.67% | 708,179 |
| Feb 6, 2026 | 151.06 | 155.52 | 150.11 | 153.28 | 153.00 | 1.78% | 1,746,500 |
| Feb 5, 2026 | 150.22 | 152.86 | 149.39 | 150.60 | 150.32 | 0.08% | 943,060 |
| Feb 4, 2026 | 147.85 | 152.00 | 147.28 | 150.48 | 150.20 | 2.74% | 1,486,027 |
| Feb 3, 2026 | 145.50 | 154.90 | 143.28 | 146.46 | 146.19 | 0.67% | 2,140,482 |
| Feb 2, 2026 | 144.49 | 146.21 | 142.80 | 145.48 | 145.21 | 0.69% | 1,190,109 |