Skip to main content
Toll Brothers, Inc. (TOL)
NYSE: TOL · Real-Time Price · USD
164.14
+2.06 (1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
165.00
+0.86 (0.52%)
After-hours: Jun 26, 2026, 7:08 PM EDT

Toll Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026162.48166.23161.78164.14164.141.27%1,651,619
Jun 25, 2026162.69165.47160.59162.08162.080.65%1,143,697
Jun 24, 2026153.44164.36153.44161.03161.036.67%1,435,351
Jun 23, 2026150.43153.98149.76150.96150.96-0.63%1,241,931
Jun 22, 2026154.99156.22151.16151.92151.92-2.41%1,461,876
Jun 18, 2026152.82157.92151.88155.67155.674.02%1,808,791
Jun 17, 2026152.55158.00149.64149.66149.66-2.36%1,740,129
Jun 16, 2026149.45154.33149.45153.27153.273.07%1,699,160
Jun 15, 2026149.99152.58147.98148.71148.711.09%1,147,128
Jun 12, 2026147.11148.81145.81147.10147.10-0.07%1,187,156
Jun 11, 2026139.60147.45139.60147.21147.215.98%1,121,659
Jun 10, 2026143.55144.19138.30138.90138.90-3.64%948,128
Jun 9, 2026139.53146.53139.31144.14144.145.09%1,427,184
Jun 8, 2026137.65138.44136.77137.16137.16-0.54%634,397
Jun 5, 2026138.61139.40137.31137.91137.91-1.37%942,558
Jun 4, 2026138.89141.12138.08139.82139.821.75%754,569
Jun 3, 2026137.47139.43136.35137.42137.42-1.51%924,858
Jun 2, 2026138.28139.67137.11139.53139.530.83%690,529
Jun 1, 2026139.02140.02136.92138.38138.38-0.12%1,317,280
May 29, 2026138.19140.46137.29138.54138.540.29%1,038,574
May 28, 2026138.71139.26136.85138.14138.14-1.30%701,333
May 27, 2026139.15144.40139.15139.96139.961.53%1,326,236
May 26, 2026135.35138.41134.52137.85137.852.62%1,250,873
May 22, 2026135.20135.50132.21134.33134.33-0.13%1,046,970
May 21, 2026133.92135.33131.89134.51134.51-1.32%1,549,395
May 20, 2026128.54136.41126.55136.31136.319.80%1,878,070
May 19, 2026126.00126.14123.15124.14124.14-2.23%1,824,411
May 18, 2026127.86129.55126.01126.97126.970.59%1,128,567
May 15, 2026131.70132.03126.09126.22126.22-4.38%1,274,645
May 14, 2026134.43134.52131.84132.00132.00-0.66%919,269
May 13, 2026133.47133.91131.65132.88132.88-1.15%915,489
May 12, 2026135.57136.09132.24134.42134.42-0.54%912,419
May 11, 2026137.66138.34134.75135.15135.15-1.99%980,044
May 8, 2026137.89138.79136.53137.89137.890.58%749,929
May 7, 2026142.37143.48136.88137.09137.09-3.19%910,888
May 6, 2026141.25143.57140.11141.60141.603.15%1,664,108
May 5, 2026135.59138.26135.28137.28137.281.65%725,268
May 4, 2026138.32139.08134.54135.05135.05-3.43%836,383
May 1, 2026143.40143.48139.41139.84139.84-1.62%780,489
Apr 30, 2026140.55142.34140.01142.14142.141.84%973,295
Apr 29, 2026142.87143.68138.81139.57139.57-2.89%935,414
Apr 28, 2026148.30148.77143.10143.73143.73-2.46%756,449
Apr 27, 2026146.00148.41144.88147.36147.360.49%783,405
Apr 24, 2026148.92149.99146.58146.64146.64-1.75%829,572
Apr 23, 2026148.74149.96146.38149.25149.250.83%724,035
Apr 22, 2026150.10150.45147.63148.02148.02-0.20%743,320
Apr 21, 2026153.65153.88148.07148.32148.320.70%1,087,687
Apr 20, 2026145.90147.34145.10147.29147.290.42%826,725
Apr 17, 2026141.31149.50141.31146.68146.685.60%1,649,683
Apr 16, 2026141.40141.99138.61138.90138.90-0.88%721,057
Apr 15, 2026141.22141.47139.34140.13140.13-1.28%861,054
Apr 14, 2026141.57143.89141.49141.94141.940.45%1,024,639
Apr 13, 2026140.97141.99139.10141.31141.310.85%1,089,280
Apr 10, 2026140.23140.74138.71140.12140.120.11%1,232,901
Apr 9, 2026137.82142.05137.50140.23139.970.77%1,229,368
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