Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
137.34
+1.42 (1.04%)
At close: Sep 25, 2026, 4:00 PM EDT
137.20
-0.14 (-0.10%)
After-hours: Sep 25, 2026, 4:42 PM EDT
Toll Brothers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 136.65 | 137.96 | 135.45 | 137.02 | - | 0.81% | 974,878 |
| Sep 24, 2026 | 134.86 | 136.85 | 134.25 | 135.92 | 135.92 | 0.48% | 908,036 |
| Sep 23, 2026 | 135.51 | 138.50 | 135.13 | 135.27 | 135.27 | -1.67% | 1,260,331 |
| Sep 22, 2026 | 137.91 | 139.42 | 136.38 | 137.57 | 137.57 | 1.53% | 1,399,362 |
| Sep 21, 2026 | 134.32 | 136.71 | 132.53 | 135.50 | 135.50 | 1.83% | 855,719 |
| Sep 18, 2026 | 132.60 | 134.50 | 132.11 | 133.06 | 133.06 | -0.94% | 3,026,989 |
| Sep 17, 2026 | 136.00 | 136.99 | 132.96 | 134.32 | 134.32 | 1.27% | 822,865 |
| Sep 16, 2026 | 134.55 | 135.69 | 131.40 | 132.64 | 132.64 | -1.16% | 890,029 |
| Sep 15, 2026 | 134.44 | 135.20 | 132.67 | 134.20 | 134.20 | -0.02% | 996,249 |
| Sep 14, 2026 | 132.26 | 135.08 | 132.26 | 134.23 | 134.23 | -0.51% | 938,771 |
| Sep 11, 2026 | 135.07 | 135.07 | 132.34 | 134.92 | 134.92 | 1.84% | 857,028 |
| Sep 10, 2026 | 134.69 | 136.40 | 130.26 | 132.48 | 132.48 | -1.90% | 1,116,782 |
| Sep 9, 2026 | 136.84 | 137.40 | 133.50 | 135.05 | 135.05 | -0.99% | 1,171,358 |
| Sep 8, 2026 | 140.48 | 140.95 | 136.32 | 136.40 | 136.40 | -3.76% | 858,281 |
| Sep 4, 2026 | 141.29 | 142.31 | 140.55 | 141.73 | 141.73 | -0.05% | 561,074 |
| Sep 3, 2026 | 141.80 | 144.14 | 139.70 | 141.80 | 141.80 | 0.78% | 613,182 |
| Sep 2, 2026 | 141.02 | 141.98 | 140.40 | 140.70 | 140.70 | 0.35% | 707,108 |
| Sep 1, 2026 | 142.06 | 143.74 | 140.05 | 140.21 | 140.21 | -2.26% | 932,777 |
| Aug 31, 2026 | 144.00 | 145.09 | 143.29 | 143.45 | 143.45 | -1.89% | 704,697 |
| Aug 28, 2026 | 146.56 | 149.19 | 144.34 | 146.22 | 146.22 | 0.75% | 816,594 |
| Aug 27, 2026 | 146.62 | 147.99 | 144.93 | 145.13 | 145.13 | -2.06% | 631,677 |
| Aug 26, 2026 | 151.10 | 152.06 | 148.10 | 148.18 | 148.18 | -1.76% | 905,222 |
| Aug 25, 2026 | 149.52 | 151.00 | 146.86 | 150.83 | 150.83 | 2.29% | 744,526 |
| Aug 24, 2026 | 147.55 | 149.55 | 146.66 | 147.45 | 147.45 | 0.24% | 535,907 |
| Aug 21, 2026 | 145.95 | 148.06 | 144.69 | 147.09 | 147.09 | 1.36% | 759,248 |
| Aug 20, 2026 | 145.83 | 146.71 | 142.05 | 145.12 | 145.12 | -2.33% | 1,055,327 |
| Aug 19, 2026 | 145.45 | 154.15 | 145.45 | 148.58 | 148.58 | 4.00% | 1,993,462 |
| Aug 18, 2026 | 146.15 | 146.20 | 141.73 | 142.86 | 142.86 | -1.78% | 1,604,323 |
| Aug 17, 2026 | 147.53 | 147.88 | 144.87 | 145.45 | 145.45 | -1.90% | 1,045,041 |
| Aug 14, 2026 | 148.45 | 149.97 | 147.43 | 148.27 | 148.27 | -0.70% | 740,060 |
| Aug 13, 2026 | 151.05 | 151.11 | 148.23 | 149.31 | 149.31 | 0.53% | 873,058 |
| Aug 12, 2026 | 153.19 | 153.40 | 147.72 | 148.53 | 148.53 | -2.86% | 961,480 |
| Aug 11, 2026 | 150.75 | 153.24 | 150.53 | 152.91 | 152.91 | 1.94% | 781,297 |
| Aug 10, 2026 | 153.67 | 153.67 | 149.41 | 150.00 | 150.00 | -3.28% | 639,392 |
| Aug 7, 2026 | 152.71 | 155.50 | 151.97 | 155.09 | 155.09 | 2.48% | 586,731 |
| Aug 6, 2026 | 154.00 | 154.27 | 150.10 | 151.33 | 151.33 | -2.35% | 651,705 |
| Aug 5, 2026 | 152.50 | 155.97 | 151.81 | 154.97 | 154.97 | 1.13% | 763,121 |
| Aug 4, 2026 | 151.67 | 154.35 | 150.56 | 153.24 | 153.24 | 1.85% | 709,764 |
| Aug 3, 2026 | 148.86 | 152.30 | 148.01 | 150.46 | 150.46 | 3.13% | 614,141 |
| Jul 31, 2026 | 149.94 | 150.40 | 145.66 | 145.89 | 145.89 | -2.76% | 1,094,318 |
| Jul 30, 2026 | 151.86 | 151.93 | 147.78 | 150.03 | 150.03 | -0.11% | 791,516 |
| Jul 29, 2026 | 153.00 | 155.93 | 149.85 | 150.20 | 150.20 | -3.08% | 800,395 |
| Jul 28, 2026 | 153.20 | 155.53 | 152.90 | 154.98 | 154.98 | 2.63% | 972,550 |
| Jul 27, 2026 | 152.43 | 154.39 | 150.58 | 151.01 | 151.01 | 0.76% | 457,054 |
| Jul 24, 2026 | 146.94 | 152.26 | 146.30 | 149.87 | 149.87 | 2.27% | 723,963 |
| Jul 23, 2026 | 146.00 | 147.66 | 145.28 | 146.55 | 146.55 | -1.63% | 1,094,463 |
| Jul 22, 2026 | 147.99 | 150.30 | 146.79 | 148.98 | 148.98 | 1.21% | 1,016,751 |
| Jul 21, 2026 | 146.99 | 147.80 | 145.37 | 147.20 | 147.20 | 0.18% | 971,142 |
| Jul 20, 2026 | 152.26 | 152.45 | 146.62 | 146.94 | 146.94 | -2.53% | 713,680 |
| Jul 17, 2026 | 154.33 | 157.51 | 150.45 | 150.76 | 150.76 | -3.24% | 775,915 |