Toll Brothers, Inc. Common Stock (TOL)

139.84
-2.30 (-1.62%)
NYSE · Last Trade: May 2nd, 12:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Toll Brothers, Inc. Common Stock (TOL)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026143.40143.48139.41139.84780,119139.84
4/30/2026140.55142.34140.00142.14972,771142.14
4/29/2026142.87143.68138.81139.57935,407139.57
4/28/2026148.30148.77143.10143.73756,449143.73
4/27/2026146.00148.41144.88147.36783,405147.36
4/24/2026148.92149.99146.58146.64829,572146.64
4/23/2026148.74149.96146.38149.25724,035149.25
4/22/2026150.10150.45147.63148.02743,310148.02
4/21/2026153.65153.88148.07148.321,087,683148.32
4/20/2026145.90147.34145.10147.29826,726147.29
4/17/2026141.31149.50141.31146.681,649,683146.68
4/16/2026141.40141.99138.61138.90720,978138.90
4/15/2026141.22141.47139.34140.13861,054140.13
4/14/2026141.57143.89141.49141.941,024,628141.94
4/13/2026140.97141.99139.10141.311,089,134141.31
4/10/2026140.23140.74138.71140.121,232,901140.12
4/09/2026137.82142.05137.50140.231,229,163139.97
4/08/2026139.21142.47138.17139.161,051,265138.90
4/07/2026135.42135.48132.12133.09884,864132.84
4/06/2026134.50137.86133.52137.81940,567137.55
4/02/2026134.10138.37132.54135.83740,519135.58
4/01/2026136.00138.00135.35136.85965,522136.60
3/31/2026134.04138.18133.05136.471,333,938136.22
3/30/2026133.53133.53129.92130.462,318,320130.22
3/27/2026132.51133.27130.77131.121,606,996130.88
3/26/2026135.08137.57132.74133.231,615,437132.98
3/25/2026138.77138.77132.65136.911,198,073136.66
3/24/2026136.55138.46135.75136.461,528,450136.21
3/23/2026135.30139.22134.55137.981,434,190137.72
3/20/2026135.79136.57130.64132.002,847,343131.75
3/19/2026135.90136.93133.07136.571,455,090136.32
3/18/2026140.50141.06136.35136.941,167,873136.69
3/17/2026143.44144.00141.25141.52750,690141.26
3/16/2026138.43142.18137.27142.171,671,127141.91
3/13/2026140.72140.96136.37136.692,028,257136.44
3/12/2026141.40142.04137.81138.021,331,962137.76
3/11/2026144.99145.34142.57143.241,165,805142.97
3/10/2026147.15149.69144.57145.651,087,073145.38
3/09/2026144.47147.86141.30147.131,334,955146.86
3/06/2026147.75148.37144.76147.68996,532147.41
3/05/2026151.89153.74148.77149.64925,660149.36
3/04/2026154.87154.87151.96153.561,002,179153.28
3/03/2026149.81154.89148.00153.661,235,151153.38
3/02/2026153.45156.42151.33154.281,081,546153.99
2/27/2026157.80160.50156.90157.241,315,524156.95
2/26/2026158.65159.19156.27158.65835,018158.36
2/25/2026159.77159.77152.49157.111,166,096156.82
2/24/2026158.59161.25158.58159.63877,930159.33
2/23/2026162.00163.22156.77158.44914,217158.15
2/20/2026160.24163.50159.93162.001,207,883161.70
2/19/2026159.63163.50159.63160.201,227,610159.90
2/18/2026161.90167.88159.33160.002,585,637159.70
2/17/2026165.47167.07160.51163.832,136,831163.53
2/13/2026163.00168.36162.53166.121,237,477165.81
2/12/2026162.84165.62161.10162.611,279,130162.31
2/11/2026159.74162.16158.73161.471,134,000161.17
2/10/2026154.42162.03153.62161.271,649,474160.97
2/09/2026153.50155.00150.72152.26703,073151.98
2/06/2026151.06155.52150.11153.281,746,500153.00
2/05/2026150.22152.86149.39150.60942,692150.32
2/04/2026147.85152.00147.28150.481,485,726150.20
2/03/2026145.50154.90143.28146.462,139,911146.19
2/02/2026144.49146.21142.80145.481,189,931145.21