Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
145.75
-1.93 (-1.31%)
Mar 9, 2026, 2:35 PM EDT - Market open
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 144.47 | 144.76 | 141.30 | 144.88 | - | -1.90% | 456,317 |
| Mar 6, 2026 | 147.75 | 148.37 | 144.76 | 147.68 | 147.68 | -1.31% | 996,198 |
| Mar 5, 2026 | 151.89 | 153.74 | 148.77 | 149.64 | 149.64 | -2.55% | 917,157 |
| Mar 4, 2026 | 154.87 | 154.87 | 151.96 | 153.56 | 153.56 | -0.07% | 1,002,153 |
| Mar 3, 2026 | 149.81 | 154.89 | 148.00 | 153.66 | 153.66 | -0.40% | 1,222,279 |
| Mar 2, 2026 | 153.45 | 156.42 | 151.33 | 154.28 | 154.28 | -1.88% | 1,074,878 |
| Feb 27, 2026 | 157.80 | 160.50 | 156.90 | 157.24 | 157.24 | -0.89% | 1,290,085 |
| Feb 26, 2026 | 158.65 | 159.19 | 156.27 | 158.65 | 158.65 | 0.98% | 827,684 |
| Feb 25, 2026 | 159.77 | 159.77 | 152.49 | 157.11 | 157.11 | -1.58% | 1,154,701 |
| Feb 24, 2026 | 158.59 | 161.25 | 158.58 | 159.63 | 159.63 | 0.75% | 877,929 |
| Feb 23, 2026 | 162.00 | 163.22 | 156.77 | 158.44 | 158.44 | -2.20% | 903,285 |
| Feb 20, 2026 | 160.24 | 163.50 | 159.93 | 162.00 | 162.00 | 1.12% | 1,196,518 |
| Feb 19, 2026 | 159.63 | 163.50 | 159.63 | 160.20 | 160.20 | 0.12% | 1,198,232 |
| Feb 18, 2026 | 161.90 | 167.88 | 159.33 | 160.00 | 160.00 | -2.34% | 2,583,935 |
| Feb 17, 2026 | 165.47 | 167.07 | 160.51 | 163.83 | 163.83 | -1.38% | 2,107,971 |
| Feb 13, 2026 | 163.00 | 168.36 | 162.54 | 166.12 | 166.12 | 2.16% | 1,234,528 |
| Feb 12, 2026 | 162.84 | 165.62 | 161.10 | 162.61 | 162.61 | 0.71% | 1,278,710 |
| Feb 11, 2026 | 159.74 | 162.17 | 158.73 | 161.47 | 161.47 | 0.12% | 1,133,670 |
| Feb 10, 2026 | 154.42 | 162.03 | 153.62 | 161.27 | 161.27 | 5.92% | 1,648,829 |
| Feb 9, 2026 | 153.50 | 155.00 | 150.72 | 152.26 | 152.26 | -0.67% | 658,778 |
| Feb 6, 2026 | 151.06 | 155.52 | 150.11 | 153.28 | 153.28 | 1.78% | 1,745,515 |
| Feb 5, 2026 | 150.22 | 152.86 | 149.39 | 150.60 | 150.60 | 0.08% | 942,557 |
| Feb 4, 2026 | 147.85 | 152.00 | 147.28 | 150.48 | 150.48 | 2.74% | 1,485,190 |
| Feb 3, 2026 | 145.50 | 154.90 | 143.28 | 146.46 | 146.46 | 0.67% | 2,104,951 |
| Feb 2, 2026 | 144.49 | 146.21 | 142.80 | 145.48 | 145.48 | 0.69% | 1,187,149 |
| Jan 30, 2026 | 145.07 | 146.49 | 142.67 | 144.49 | 144.49 | -1.75% | 975,892 |
| Jan 29, 2026 | 144.99 | 148.23 | 143.43 | 147.07 | 147.07 | 1.43% | 1,157,019 |
| Jan 28, 2026 | 143.23 | 147.87 | 142.55 | 144.99 | 144.99 | 1.34% | 975,551 |
| Jan 27, 2026 | 143.05 | 144.01 | 141.72 | 143.07 | 143.07 | -0.60% | 1,210,212 |
| Jan 26, 2026 | 145.22 | 145.53 | 143.19 | 143.94 | 143.94 | -0.68% | 896,732 |
| Jan 23, 2026 | 147.37 | 148.02 | 144.01 | 144.92 | 144.92 | -1.79% | 798,309 |
| Jan 22, 2026 | 149.30 | 151.10 | 146.44 | 147.56 | 147.56 | -0.66% | 1,286,611 |
| Jan 21, 2026 | 144.89 | 150.51 | 143.75 | 148.54 | 148.54 | 3.25% | 1,085,020 |
| Jan 20, 2026 | 144.55 | 146.71 | 142.65 | 143.87 | 143.87 | -1.92% | 1,145,357 |
| Jan 16, 2026 | 148.53 | 150.59 | 145.62 | 146.68 | 146.68 | -1.58% | 1,077,577 |
| Jan 15, 2026 | 145.69 | 149.28 | 144.39 | 149.04 | 149.04 | 2.84% | 1,214,347 |
| Jan 14, 2026 | 147.90 | 149.35 | 144.02 | 144.92 | 144.92 | -2.61% | 1,854,178 |
| Jan 13, 2026 | 147.76 | 149.80 | 147.00 | 148.81 | 148.81 | 1.27% | 1,519,923 |
| Jan 12, 2026 | 144.89 | 149.24 | 143.17 | 146.95 | 146.95 | 1.08% | 2,014,812 |
| Jan 9, 2026 | 138.46 | 146.50 | 137.91 | 145.38 | 145.38 | 7.24% | 2,474,882 |
| Jan 8, 2026 | 133.63 | 138.12 | 132.76 | 135.56 | 135.31 | 0.56% | 1,582,845 |
| Jan 7, 2026 | 137.21 | 139.01 | 133.42 | 134.80 | 134.55 | -0.95% | 1,223,872 |
| Jan 6, 2026 | 135.00 | 136.37 | 132.56 | 136.09 | 135.84 | -0.04% | 745,762 |
| Jan 5, 2026 | 134.50 | 137.60 | 134.25 | 136.15 | 135.90 | 0.42% | 716,942 |
| Jan 2, 2026 | 135.21 | 136.13 | 133.87 | 135.58 | 135.33 | 0.27% | 792,249 |
| Dec 31, 2025 | 136.13 | 136.68 | 135.20 | 135.22 | 134.97 | -1.01% | 596,727 |
| Dec 30, 2025 | 137.49 | 137.95 | 135.46 | 136.60 | 136.35 | -0.97% | 537,591 |
| Dec 29, 2025 | 139.12 | 139.69 | 136.73 | 137.94 | 137.69 | -0.85% | 611,471 |
| Dec 26, 2025 | 139.52 | 140.24 | 138.04 | 139.12 | 138.86 | -0.33% | 462,105 |
| Dec 24, 2025 | 138.19 | 139.74 | 137.55 | 139.58 | 139.32 | 0.93% | 444,505 |
| Dec 23, 2025 | 139.64 | 140.68 | 137.75 | 138.29 | 138.03 | -0.98% | 780,600 |
| Dec 22, 2025 | 139.14 | 140.64 | 138.86 | 139.66 | 139.40 | -0.09% | 795,992 |
| Dec 19, 2025 | 137.98 | 140.06 | 136.38 | 139.79 | 139.53 | 0.22% | 3,486,826 |
| Dec 18, 2025 | 142.11 | 143.88 | 139.29 | 139.49 | 139.23 | 0.24% | 1,357,648 |
| Dec 17, 2025 | 136.55 | 141.22 | 135.84 | 139.16 | 138.90 | 0.35% | 1,297,012 |
| Dec 16, 2025 | 141.08 | 141.80 | 137.46 | 138.67 | 138.41 | -1.27% | 1,133,021 |
| Dec 15, 2025 | 140.23 | 141.70 | 139.08 | 140.46 | 140.20 | 0.94% | 1,441,186 |
| Dec 12, 2025 | 140.17 | 141.05 | 138.36 | 139.15 | 138.89 | -0.48% | 1,326,324 |
| Dec 11, 2025 | 139.77 | 141.58 | 139.05 | 139.82 | 139.56 | 0.85% | 1,319,154 |
| Dec 10, 2025 | 133.26 | 139.27 | 133.26 | 138.64 | 138.38 | 4.26% | 2,644,376 |
| Dec 9, 2025 | 129.45 | 135.88 | 128.20 | 132.98 | 132.73 | -2.36% | 3,046,769 |
| Dec 8, 2025 | 139.60 | 139.60 | 135.65 | 136.20 | 135.95 | -1.97% | 2,355,864 |
| Dec 5, 2025 | 140.73 | 142.25 | 138.93 | 138.94 | 138.68 | -1.50% | 1,043,244 |
| Dec 4, 2025 | 144.62 | 145.01 | 140.13 | 141.06 | 140.80 | -1.16% | 1,330,530 |
| Dec 3, 2025 | 139.50 | 143.55 | 139.50 | 142.71 | 142.45 | 2.60% | 1,235,155 |
| Dec 2, 2025 | 139.37 | 140.20 | 137.78 | 139.10 | 138.84 | -0.56% | 843,393 |
| Dec 1, 2025 | 137.46 | 141.33 | 136.76 | 139.88 | 139.62 | 0.04% | 835,836 |
| Nov 28, 2025 | 140.72 | 140.72 | 139.03 | 139.83 | 139.57 | -0.48% | 376,056 |
| Nov 26, 2025 | 137.93 | 141.23 | 137.74 | 140.51 | 140.25 | 1.56% | 1,015,172 |
| Nov 25, 2025 | 131.44 | 138.84 | 131.30 | 138.35 | 138.09 | 6.14% | 1,297,676 |
| Nov 24, 2025 | 131.63 | 131.63 | 130.07 | 130.35 | 130.11 | -0.97% | 989,417 |
| Nov 21, 2025 | 127.26 | 133.04 | 127.26 | 131.63 | 131.39 | 4.26% | 1,550,473 |
| Nov 20, 2025 | 126.99 | 128.96 | 124.76 | 126.25 | 126.02 | -0.08% | 1,220,398 |
| Nov 19, 2025 | 127.13 | 127.41 | 125.03 | 126.35 | 126.12 | -0.02% | 864,658 |
| Nov 18, 2025 | 125.08 | 126.96 | 123.90 | 126.38 | 126.15 | -0.24% | 932,512 |
| Nov 17, 2025 | 129.63 | 129.89 | 126.30 | 126.68 | 126.45 | -2.81% | 1,455,581 |
| Nov 14, 2025 | 131.75 | 133.33 | 130.13 | 130.34 | 130.10 | -1.18% | 1,062,387 |
| Nov 13, 2025 | 134.30 | 136.06 | 131.64 | 131.89 | 131.65 | -2.72% | 815,756 |
| Nov 12, 2025 | 135.82 | 137.25 | 134.51 | 135.58 | 135.33 | -0.05% | 725,695 |
| Nov 11, 2025 | 135.59 | 136.37 | 134.10 | 135.65 | 135.40 | 1.04% | 557,930 |
| Nov 10, 2025 | 133.99 | 135.51 | 132.50 | 134.25 | 134.00 | 0.35% | 749,779 |
| Nov 7, 2025 | 132.11 | 133.90 | 131.00 | 133.78 | 133.53 | 0.84% | 900,429 |
| Nov 6, 2025 | 134.07 | 134.07 | 131.84 | 132.66 | 132.42 | -0.74% | 654,343 |
| Nov 5, 2025 | 133.83 | 135.13 | 131.80 | 133.65 | 133.40 | -0.02% | 742,368 |
| Nov 4, 2025 | 131.72 | 134.49 | 131.50 | 133.68 | 133.43 | 0.28% | 987,560 |
| Nov 3, 2025 | 133.72 | 134.31 | 131.90 | 133.31 | 133.06 | -1.22% | 950,223 |
| Oct 31, 2025 | 133.01 | 135.16 | 131.23 | 134.95 | 134.70 | 1.03% | 621,345 |
| Oct 30, 2025 | 134.40 | 136.83 | 132.65 | 133.58 | 133.33 | -0.76% | 1,234,999 |
| Oct 29, 2025 | 137.00 | 140.33 | 132.51 | 134.60 | 134.35 | -2.99% | 2,245,681 |
| Oct 28, 2025 | 134.51 | 139.97 | 133.51 | 138.75 | 138.49 | 0.05% | 1,292,150 |
| Oct 27, 2025 | 137.92 | 140.82 | 137.62 | 138.68 | 138.42 | 0.55% | 989,966 |
| Oct 24, 2025 | 138.71 | 139.56 | 137.41 | 137.92 | 137.67 | 0.89% | 1,051,101 |
| Oct 23, 2025 | 136.63 | 137.79 | 134.51 | 136.70 | 136.45 | 0.37% | 615,555 |
| Oct 22, 2025 | 137.00 | 139.23 | 135.92 | 136.19 | 135.94 | -1.25% | 1,008,024 |
| Oct 21, 2025 | 133.46 | 139.73 | 132.41 | 137.92 | 137.67 | 1.62% | 1,269,125 |
| Oct 20, 2025 | 136.59 | 138.01 | 135.59 | 135.72 | 135.47 | 0.01% | 969,728 |
| Oct 17, 2025 | 133.93 | 136.40 | 133.56 | 135.71 | 135.46 | 1.01% | 1,237,387 |
| Oct 16, 2025 | 134.96 | 135.20 | 132.86 | 134.35 | 134.10 | 0.04% | 1,003,325 |
| Oct 15, 2025 | 133.20 | 134.84 | 133.00 | 134.30 | 134.05 | 0.77% | 1,158,127 |
| Oct 14, 2025 | 126.79 | 133.83 | 126.71 | 133.28 | 133.03 | 4.39% | 1,433,624 |