Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
138.94
-2.12 (-1.50%)
At close: Dec 5, 2025, 4:00 PM EST
139.00
+0.06 (0.04%)
After-hours: Dec 5, 2025, 7:50 PM EST
Toll Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.73 | 142.25 | 138.93 | 138.94 | 138.94 | -1.50% | 1,030,375 |
| Dec 4, 2025 | 144.62 | 145.01 | 140.13 | 141.06 | 141.06 | -1.16% | 1,329,949 |
| Dec 3, 2025 | 139.50 | 143.55 | 139.50 | 142.71 | 142.71 | 2.60% | 1,234,941 |
| Dec 2, 2025 | 139.37 | 140.20 | 137.78 | 139.10 | 139.10 | -0.56% | 842,625 |
| Dec 1, 2025 | 137.46 | 141.33 | 136.76 | 139.88 | 139.88 | 0.04% | 835,134 |
| Nov 28, 2025 | 140.72 | 140.72 | 139.03 | 139.83 | 139.83 | -0.48% | 376,056 |
| Nov 26, 2025 | 137.93 | 141.23 | 137.74 | 140.51 | 140.51 | 1.56% | 1,015,172 |
| Nov 25, 2025 | 131.44 | 138.84 | 131.30 | 138.35 | 138.35 | 6.14% | 1,297,676 |
| Nov 24, 2025 | 131.63 | 131.63 | 130.07 | 130.35 | 130.35 | -0.97% | 989,417 |
| Nov 21, 2025 | 127.26 | 133.04 | 127.26 | 131.63 | 131.63 | 4.26% | 1,550,473 |
| Nov 20, 2025 | 126.99 | 128.96 | 124.76 | 126.25 | 126.25 | -0.08% | 1,220,398 |
| Nov 19, 2025 | 127.13 | 127.41 | 125.03 | 126.35 | 126.35 | -0.02% | 864,658 |
| Nov 18, 2025 | 125.08 | 126.96 | 123.90 | 126.38 | 126.38 | -0.24% | 932,512 |
| Nov 17, 2025 | 129.63 | 129.89 | 126.30 | 126.68 | 126.68 | -2.81% | 1,455,581 |
| Nov 14, 2025 | 131.75 | 133.33 | 130.13 | 130.34 | 130.34 | -1.18% | 1,062,387 |
| Nov 13, 2025 | 134.30 | 136.06 | 131.64 | 131.89 | 131.89 | -2.72% | 815,756 |
| Nov 12, 2025 | 135.82 | 137.25 | 134.51 | 135.58 | 135.58 | -0.05% | 725,695 |
| Nov 11, 2025 | 135.59 | 136.37 | 134.10 | 135.65 | 135.65 | 1.04% | 557,930 |
| Nov 10, 2025 | 133.99 | 135.51 | 132.50 | 134.25 | 134.25 | 0.35% | 749,779 |
| Nov 7, 2025 | 132.11 | 133.90 | 131.00 | 133.78 | 133.78 | 0.84% | 900,429 |
| Nov 6, 2025 | 134.07 | 134.07 | 131.84 | 132.66 | 132.66 | -0.74% | 654,343 |
| Nov 5, 2025 | 133.83 | 135.13 | 131.80 | 133.65 | 133.65 | -0.02% | 742,368 |
| Nov 4, 2025 | 131.72 | 134.49 | 131.50 | 133.68 | 133.68 | 0.28% | 987,560 |
| Nov 3, 2025 | 133.72 | 134.31 | 131.90 | 133.31 | 133.31 | -1.22% | 950,223 |
| Oct 31, 2025 | 133.01 | 135.16 | 131.23 | 134.95 | 134.95 | 1.03% | 621,345 |
| Oct 30, 2025 | 134.40 | 136.83 | 132.65 | 133.58 | 133.58 | -0.76% | 1,234,999 |
| Oct 29, 2025 | 137.00 | 140.33 | 132.51 | 134.60 | 134.60 | -2.99% | 2,245,681 |
| Oct 28, 2025 | 134.51 | 139.97 | 133.51 | 138.75 | 138.75 | 0.05% | 1,292,150 |
| Oct 27, 2025 | 137.92 | 140.82 | 137.62 | 138.68 | 138.68 | 0.55% | 989,966 |
| Oct 24, 2025 | 138.71 | 139.56 | 137.41 | 137.92 | 137.92 | 0.89% | 1,051,101 |
| Oct 23, 2025 | 136.63 | 137.79 | 134.51 | 136.70 | 136.70 | 0.37% | 615,555 |
| Oct 22, 2025 | 137.00 | 139.23 | 135.92 | 136.19 | 136.19 | -1.25% | 1,008,024 |
| Oct 21, 2025 | 133.46 | 139.73 | 132.41 | 137.92 | 137.92 | 1.62% | 1,269,125 |
| Oct 20, 2025 | 136.59 | 138.01 | 135.59 | 135.72 | 135.72 | 0.01% | 969,728 |
| Oct 17, 2025 | 133.93 | 136.40 | 133.56 | 135.71 | 135.71 | 1.01% | 1,237,387 |
| Oct 16, 2025 | 134.96 | 135.20 | 132.86 | 134.35 | 134.35 | 0.04% | 1,003,325 |
| Oct 15, 2025 | 133.20 | 134.84 | 133.00 | 134.30 | 134.30 | 0.77% | 1,158,127 |
| Oct 14, 2025 | 126.79 | 133.83 | 126.71 | 133.28 | 133.28 | 4.39% | 1,433,624 |
| Oct 13, 2025 | 127.14 | 128.14 | 126.55 | 127.67 | 127.67 | 0.32% | 739,471 |
| Oct 10, 2025 | 129.50 | 129.55 | 126.47 | 127.26 | 127.26 | -1.14% | 1,396,236 |
| Oct 9, 2025 | 130.50 | 130.54 | 127.11 | 128.73 | 128.48 | -2.59% | 2,114,338 |
| Oct 8, 2025 | 133.36 | 133.36 | 130.28 | 132.15 | 131.89 | -0.53% | 1,933,416 |
| Oct 7, 2025 | 137.53 | 138.11 | 132.63 | 132.86 | 132.60 | -5.60% | 1,574,613 |
| Oct 6, 2025 | 143.50 | 143.86 | 140.48 | 140.74 | 140.47 | -1.39% | 1,137,912 |
| Oct 3, 2025 | 140.09 | 143.49 | 139.79 | 142.72 | 142.44 | 2.27% | 1,009,386 |
| Oct 2, 2025 | 139.17 | 140.25 | 137.95 | 139.55 | 139.28 | -0.29% | 844,768 |
| Oct 1, 2025 | 138.60 | 140.33 | 138.03 | 139.95 | 139.68 | 1.31% | 932,838 |
| Sep 30, 2025 | 137.93 | 138.97 | 136.00 | 138.14 | 137.87 | -0.10% | 1,071,544 |
| Sep 29, 2025 | 138.48 | 138.51 | 136.15 | 138.28 | 138.01 | 0.77% | 834,902 |
| Sep 26, 2025 | 135.52 | 137.63 | 135.44 | 137.22 | 136.95 | 1.64% | 646,244 |
| Sep 25, 2025 | 134.98 | 137.78 | 133.82 | 135.01 | 134.75 | -1.60% | 1,020,448 |
| Sep 24, 2025 | 136.68 | 139.09 | 135.45 | 137.20 | 136.93 | 0.45% | 1,098,270 |
| Sep 23, 2025 | 137.05 | 137.49 | 135.24 | 136.59 | 136.32 | 0.27% | 1,096,074 |
| Sep 22, 2025 | 138.58 | 138.59 | 135.18 | 136.22 | 135.96 | -2.48% | 2,126,917 |
| Sep 19, 2025 | 137.61 | 141.33 | 137.00 | 139.69 | 139.42 | -0.11% | 3,055,867 |
| Sep 18, 2025 | 140.76 | 141.38 | 138.88 | 139.84 | 139.57 | -0.23% | 1,537,830 |
| Sep 17, 2025 | 142.23 | 145.96 | 138.50 | 140.16 | 139.89 | -0.81% | 2,095,749 |
| Sep 16, 2025 | 142.22 | 142.61 | 139.25 | 141.30 | 141.03 | -0.23% | 1,432,128 |
| Sep 15, 2025 | 144.40 | 144.40 | 140.51 | 141.63 | 141.35 | -1.28% | 1,638,385 |
| Sep 12, 2025 | 146.20 | 146.55 | 143.30 | 143.47 | 143.19 | -2.37% | 975,495 |
| Sep 11, 2025 | 144.40 | 147.49 | 143.82 | 146.95 | 146.66 | 2.62% | 1,409,696 |
| Sep 10, 2025 | 145.92 | 146.25 | 142.33 | 143.20 | 142.92 | -1.12% | 1,524,175 |
| Sep 9, 2025 | 147.06 | 147.78 | 143.49 | 144.82 | 144.54 | -2.15% | 2,350,624 |
| Sep 8, 2025 | 146.25 | 148.51 | 146.00 | 148.00 | 147.71 | 0.43% | 1,501,059 |
| Sep 5, 2025 | 148.39 | 149.79 | 145.43 | 147.37 | 147.08 | 1.35% | 2,741,472 |
| Sep 4, 2025 | 141.90 | 146.20 | 141.36 | 145.41 | 145.13 | 3.28% | 2,727,665 |
| Sep 3, 2025 | 138.17 | 141.55 | 137.64 | 140.79 | 140.52 | 1.82% | 2,150,689 |
| Sep 2, 2025 | 136.17 | 139.21 | 135.57 | 138.28 | 138.01 | -0.52% | 1,380,906 |
| Aug 29, 2025 | 138.53 | 139.52 | 137.65 | 139.00 | 138.73 | 0.09% | 1,188,408 |
| Aug 28, 2025 | 139.25 | 139.25 | 136.88 | 138.88 | 138.61 | 0.68% | 1,036,196 |
| Aug 27, 2025 | 137.46 | 138.69 | 136.84 | 137.94 | 137.67 | 0.17% | 1,314,827 |
| Aug 26, 2025 | 138.30 | 139.53 | 137.67 | 137.70 | 137.43 | -0.66% | 1,194,484 |
| Aug 25, 2025 | 138.50 | 139.34 | 137.70 | 138.61 | 138.34 | -0.40% | 1,433,624 |
| Aug 22, 2025 | 132.21 | 140.86 | 131.11 | 139.17 | 138.90 | 5.77% | 2,904,444 |
| Aug 21, 2025 | 130.59 | 132.04 | 129.71 | 131.58 | 131.32 | 0.11% | 1,753,616 |
| Aug 20, 2025 | 131.01 | 136.97 | 129.97 | 131.43 | 131.17 | -0.57% | 3,507,995 |
| Aug 19, 2025 | 132.48 | 133.89 | 131.74 | 132.18 | 131.92 | 0.76% | 2,963,291 |
| Aug 18, 2025 | 130.79 | 132.41 | 130.10 | 131.18 | 130.93 | 0.52% | 1,515,592 |
| Aug 15, 2025 | 132.70 | 133.33 | 129.29 | 130.50 | 130.25 | -0.39% | 1,542,572 |
| Aug 14, 2025 | 129.82 | 131.15 | 129.40 | 131.01 | 130.76 | -1.75% | 1,504,348 |
| Aug 13, 2025 | 129.78 | 134.76 | 129.36 | 133.35 | 133.09 | 3.94% | 2,145,043 |
| Aug 12, 2025 | 125.75 | 128.46 | 123.97 | 128.29 | 128.04 | 3.31% | 1,354,607 |
| Aug 11, 2025 | 125.95 | 126.77 | 122.13 | 124.18 | 123.94 | -1.27% | 1,163,098 |
| Aug 8, 2025 | 126.09 | 126.70 | 125.00 | 125.78 | 125.54 | -0.05% | 898,184 |
| Aug 7, 2025 | 127.60 | 129.19 | 125.75 | 125.84 | 125.60 | -0.02% | 1,143,690 |
| Aug 6, 2025 | 127.82 | 128.51 | 125.76 | 125.87 | 125.63 | -1.02% | 1,369,514 |
| Aug 5, 2025 | 124.98 | 128.36 | 124.98 | 127.17 | 126.92 | 1.74% | 1,066,571 |
| Aug 4, 2025 | 122.25 | 125.32 | 121.86 | 124.99 | 124.75 | 2.53% | 1,003,559 |
| Aug 1, 2025 | 119.91 | 122.55 | 117.71 | 121.91 | 121.67 | 3.00% | 1,673,132 |
| Jul 31, 2025 | 118.00 | 120.08 | 117.50 | 118.36 | 118.13 | -0.91% | 1,230,674 |
| Jul 30, 2025 | 122.77 | 123.08 | 118.38 | 119.45 | 119.22 | -2.78% | 1,633,239 |
| Jul 29, 2025 | 123.48 | 124.15 | 122.57 | 122.87 | 122.63 | -0.36% | 1,198,817 |
| Jul 28, 2025 | 122.64 | 124.39 | 121.50 | 123.32 | 123.08 | 0.23% | 1,077,876 |
| Jul 25, 2025 | 123.29 | 123.55 | 121.42 | 123.04 | 122.80 | 0.34% | 947,289 |
| Jul 24, 2025 | 125.98 | 126.54 | 121.83 | 122.62 | 122.38 | -3.26% | 1,726,944 |
| Jul 23, 2025 | 129.06 | 129.06 | 125.79 | 126.75 | 126.50 | 0.13% | 1,960,530 |
| Jul 22, 2025 | 121.65 | 127.25 | 121.00 | 126.59 | 126.34 | 8.52% | 2,917,953 |
| Jul 21, 2025 | 118.27 | 119.37 | 116.53 | 116.65 | 116.42 | -0.21% | 866,201 |
| Jul 18, 2025 | 118.07 | 118.28 | 115.50 | 116.90 | 116.67 | -0.49% | 886,785 |
| Jul 17, 2025 | 116.74 | 118.36 | 116.54 | 117.48 | 117.25 | 0.63% | 1,330,983 |