Skip to main content
Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
143.73
-3.63 (-2.46%)
At close: Apr 28, 2026, 4:00 PM EDT
143.45
-0.28 (-0.20%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Toll Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026148.30148.77143.10143.73143.73-2.46%756,135
Apr 27, 2026146.00148.41144.88147.36147.360.49%782,434
Apr 24, 2026148.92149.99146.58146.64146.64-1.75%784,742
Apr 23, 2026148.74149.96146.38149.25149.250.83%723,180
Apr 22, 2026150.10150.45147.63148.02148.02-0.20%743,224
Apr 21, 2026153.65153.88148.07148.32148.320.70%1,087,498
Apr 20, 2026145.90147.34145.10147.29147.290.42%804,623
Apr 17, 2026141.31149.50141.31146.68146.685.60%1,648,677
Apr 16, 2026141.40141.99138.61138.90138.90-0.88%720,962
Apr 15, 2026141.22141.47139.34140.13140.13-1.28%843,105
Apr 14, 2026141.57143.89141.49141.94141.940.45%1,020,879
Apr 13, 2026140.97141.99139.10141.31141.310.85%1,079,717
Apr 10, 2026140.23140.74138.71140.12140.12-0.08%1,232,852
Apr 9, 2026137.82142.05137.50140.23139.970.77%1,228,897
Apr 8, 2026139.21142.47138.17139.16138.904.56%1,051,278
Apr 7, 2026135.42135.48132.12133.09132.84-3.43%885,628
Apr 6, 2026134.50137.86133.52137.81137.551.46%940,576
Apr 2, 2026134.10138.37132.55135.83135.58-0.75%740,518
Apr 1, 2026136.00138.00135.35136.85136.600.28%965,539
Mar 31, 2026134.04138.18133.05136.47136.224.61%1,333,938
Mar 30, 2026133.53133.53129.92130.46130.22-0.50%2,318,321
Mar 27, 2026132.51133.27130.77131.12130.88-1.58%1,606,996
Mar 26, 2026135.08137.57132.74133.23132.98-2.69%1,615,442
Mar 25, 2026138.77138.77132.65136.91136.660.33%1,198,072
Mar 24, 2026136.55138.46135.75136.46136.21-1.10%1,528,479
Mar 23, 2026135.30139.22134.55137.98137.724.53%1,434,190
Mar 20, 2026135.79136.57130.64132.00131.76-3.35%2,847,343
Mar 19, 2026135.90136.93133.07136.57136.32-0.27%1,455,099
Mar 18, 2026140.50141.07136.35136.94136.69-3.24%1,167,892
Mar 17, 2026143.44144.00141.25141.52141.26-0.46%750,703
Mar 16, 2026138.43142.18137.27142.17141.914.01%1,671,184
Mar 13, 2026140.72140.96136.37136.69136.44-0.96%2,028,257
Mar 12, 2026141.40142.04137.81138.02137.76-3.64%1,331,993
Mar 11, 2026144.99145.34142.57143.24142.97-1.65%1,165,949
Mar 10, 2026147.15149.69144.57145.65145.38-1.01%1,087,075
Mar 9, 2026144.47147.86141.30147.13146.86-0.37%1,334,965
Mar 6, 2026147.75148.37144.76147.68147.41-1.31%996,531
Mar 5, 2026151.89153.74148.77149.64149.36-2.55%928,219
Mar 4, 2026154.87154.87151.96153.56153.28-0.07%1,002,203
Mar 3, 2026149.81154.89148.00153.66153.38-0.40%1,235,184
Mar 2, 2026153.45156.42151.33154.28153.99-1.88%1,081,647
Feb 27, 2026157.80160.50156.90157.24156.95-0.89%1,315,524
Feb 26, 2026158.65159.19156.27158.65158.360.98%835,059
Feb 25, 2026159.77159.77152.49157.11156.82-1.58%1,166,121
Feb 24, 2026158.59161.25158.58159.63159.330.75%877,971
Feb 23, 2026162.00163.22156.77158.44158.15-2.20%915,034
Feb 20, 2026160.24163.50159.93162.00161.701.12%1,207,882
Feb 19, 2026159.63163.50159.63160.20159.900.12%1,227,664
Feb 18, 2026161.90167.88159.33160.00159.70-2.34%2,585,995
Feb 17, 2026165.47167.07160.51163.83163.53-1.38%2,139,963
Feb 13, 2026163.00168.36162.54166.12165.812.16%1,237,477
Feb 12, 2026162.84165.62161.10162.61162.310.71%1,279,278
Feb 11, 2026159.74162.17158.73161.47161.170.12%1,134,240
Feb 10, 2026154.42162.03153.62161.27160.975.92%1,649,861
Feb 9, 2026153.50155.00150.72152.26151.98-0.67%708,179
Feb 6, 2026151.06155.52150.11153.28153.001.78%1,746,500
Feb 5, 2026150.22152.86149.39150.60150.320.08%943,060
Feb 4, 2026147.85152.00147.28150.48150.202.74%1,486,027
Feb 3, 2026145.50154.90143.28146.46146.190.67%2,140,482
Feb 2, 2026144.49146.21142.80145.48145.210.69%1,190,109
Jan 30, 2026145.07146.49142.67144.49144.22-1.75%1,012,533
Jan 29, 2026144.99148.23143.43147.07146.801.43%1,157,312
Jan 28, 2026143.23147.87142.55144.99144.721.34%994,788
Jan 27, 2026143.05144.01141.72143.07142.80-0.60%1,210,362
Jan 26, 2026145.22145.53143.19143.94143.67-0.68%897,906
Jan 23, 2026147.37148.02144.01144.92144.65-1.79%798,375
Jan 22, 2026149.30151.10146.44147.56147.29-0.66%1,291,713
Jan 21, 2026144.89150.51143.75148.54148.263.25%1,094,176
Jan 20, 2026144.55146.71142.65143.87143.60-1.92%1,154,511
Jan 16, 2026148.53150.59145.62146.68146.41-1.58%1,098,269
Jan 15, 2026145.69149.28144.39149.04148.762.84%1,262,616
Jan 14, 2026147.90149.35144.02144.92144.65-2.61%1,854,448
Jan 13, 2026147.76149.80147.00148.81148.531.27%1,520,700
Jan 12, 2026144.89149.24143.17146.95146.681.08%2,015,371
Jan 9, 2026138.46146.50137.91145.38145.117.24%2,490,668
Jan 8, 2026133.63138.12132.76135.56135.060.56%1,583,393
Jan 7, 2026137.21139.01133.42134.80134.30-0.95%1,223,872
Jan 6, 2026135.00136.37132.56136.09135.59-0.04%745,762
Jan 5, 2026134.50137.60134.25136.15135.650.42%716,942
Jan 2, 2026135.21136.13133.87135.58135.080.27%792,249
Dec 31, 2025136.13136.68135.20135.22134.72-1.01%596,727
Dec 30, 2025137.49137.95135.46136.60136.10-0.97%537,591
Dec 29, 2025139.12139.69136.73137.94137.43-0.85%611,471
Dec 26, 2025139.52140.24138.04139.12138.61-0.33%462,105
Dec 24, 2025138.19139.74137.55139.58139.060.93%444,505
Dec 23, 2025139.64140.68137.75138.29137.78-0.98%780,600
Dec 22, 2025139.14140.64138.86139.66139.14-0.09%795,992
Dec 19, 2025137.98140.06136.38139.79139.270.22%3,486,826
Dec 18, 2025142.11143.88139.29139.49138.970.24%1,357,648
Dec 17, 2025136.55141.22135.84139.16138.650.35%1,297,012
Dec 16, 2025141.08141.80137.46138.67138.16-1.27%1,133,021
Dec 15, 2025140.23141.70139.08140.46139.940.94%1,441,186
Dec 12, 2025140.17141.05138.36139.15138.64-0.48%1,326,324
Dec 11, 2025139.77141.58139.05139.82139.300.85%1,319,154
Dec 10, 2025133.26139.27133.26138.64138.134.26%2,644,376
Dec 9, 2025129.45135.88128.20132.98132.49-2.36%3,046,769
Dec 8, 2025139.60139.60135.65136.20135.70-1.97%2,355,864
Dec 5, 2025140.73142.25138.93138.94138.43-1.50%1,043,244
Dec 4, 2025144.62145.01140.13141.06140.54-1.16%1,330,530
Dec 3, 2025139.50143.55139.50142.71142.182.60%1,235,155