Toll Brothers Inc. (TOL)
94.08
0.46 (0.49%)
At close: Apr 14, 2025, 3:59 PM
92.25
-1.95%
After-hours: Apr 14, 2025, 07:56 PM EDT
Toll Brothers Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 91.40 | 91.40 | 93.62 | 93.62 | 88.95 | 88.95 | 93.62 | 93.62 | 0.95% | 1,800,256 |
| Apr 10, 2025 | 93.51 | 93.26 | 95.28 | 95.02 | 89.90 | 89.66 | 92.74 | 92.49 | -2.89% | 2,761,067 |
| Apr 9, 2025 | 89.03 | 88.79 | 97.13 | 96.87 | 86.67 | 86.43 | 95.50 | 95.24 | 5.52% | 6,395,590 |
| Apr 8, 2025 | 97.40 | 97.14 | 97.91 | 97.65 | 89.68 | 89.44 | 90.50 | 90.26 | -4.25% | 3,090,100 |
| Apr 7, 2025 | 97.78 | 97.52 | 102.61 | 102.34 | 94.52 | 94.27 | 94.52 | 94.27 | -6.29% | 3,824,100 |
| Apr 4, 2025 | 96.00 | 95.74 | 104.88 | 104.60 | 95.00 | 94.75 | 100.86 | 100.59 | 2.51% | 3,036,027 |
| Apr 3, 2025 | 101.44 | 101.16 | 102.52 | 102.24 | 96.75 | 96.48 | 98.39 | 98.12 | -7.97% | 2,220,104 |
| Apr 2, 2025 | 104.05 | 103.77 | 107.01 | 106.72 | 104.05 | 103.77 | 106.91 | 106.62 | 1.53% | 1,276,920 |
| Apr 1, 2025 | 106.59 | 106.31 | 106.90 | 106.62 | 103.86 | 103.58 | 105.30 | 105.02 | -0.27% | 1,298,322 |
| Mar 31, 2025 | 103.92 | 103.64 | 106.39 | 106.11 | 101.50 | 101.23 | 105.59 | 105.31 | 0.49% | 1,478,200 |
| Mar 28, 2025 | 109.02 | 108.73 | 109.27 | 108.98 | 104.57 | 104.29 | 105.08 | 104.80 | -3.43% | 1,305,927 |
| Mar 27, 2025 | 108.86 | 108.57 | 110.33 | 110.04 | 108.59 | 108.30 | 108.81 | 108.52 | -0.38% | 1,027,748 |
| Mar 26, 2025 | 110.98 | 110.69 | 111.70 | 111.40 | 108.47 | 108.18 | 109.22 | 108.93 | -1.53% | 1,202,263 |
| Mar 25, 2025 | 108.87 | 108.58 | 112.28 | 111.98 | 107.77 | 107.48 | 110.92 | 110.62 | 0.64% | 1,836,941 |
| Mar 24, 2025 | 107.42 | 107.13 | 110.80 | 110.50 | 107.42 | 107.13 | 110.22 | 109.92 | 3.83% | 1,662,153 |
| Mar 21, 2025 | 103.82 | 103.54 | 107.13 | 106.84 | 103.00 | 102.72 | 106.15 | 105.86 | -0.95% | 3,337,672 |
| Mar 20, 2025 | 106.47 | 106.18 | 109.79 | 109.49 | 106.27 | 105.98 | 107.17 | 106.88 | 0.13% | 1,980,831 |
| Mar 19, 2025 | 105.18 | 104.90 | 107.71 | 107.42 | 104.49 | 104.21 | 107.03 | 106.74 | 1.93% | 1,811,273 |
| Mar 18, 2025 | 105.95 | 105.67 | 106.65 | 106.37 | 104.48 | 104.20 | 105.00 | 104.72 | -0.99% | 1,273,803 |
| Mar 17, 2025 | 104.62 | 104.33 | 106.22 | 105.93 | 103.75 | 103.47 | 106.05 | 105.76 | 1.11% | 1,336,449 |
| Mar 14, 2025 | 103.94 | 103.66 | 105.02 | 104.74 | 102.68 | 102.41 | 104.89 | 104.61 | 1.82% | 1,760,000 |
| Mar 13, 2025 | 106.08 | 105.79 | 106.50 | 106.21 | 102.49 | 102.21 | 103.02 | 102.74 | -3.37% | 1,494,976 |
| Mar 12, 2025 | 108.67 | 108.37 | 108.77 | 108.47 | 105.32 | 105.03 | 106.61 | 106.32 | -0.21% | 1,433,773 |
| Mar 11, 2025 | 106.96 | 106.96 | 108.42 | 108.42 | 105.38 | 105.38 | 106.83 | 106.83 | -0.01% | 1,612,927 |
| Mar 10, 2025 | 108.84 | 108.84 | 111.83 | 111.83 | 106.70 | 106.70 | 106.84 | 106.84 | -2.22% | 2,412,750 |
| Mar 7, 2025 | 110.98 | 110.98 | 111.07 | 111.07 | 107.06 | 107.06 | 109.27 | 109.27 | -1.69% | 2,369,921 |
| Mar 6, 2025 | 110.00 | 110.00 | 113.30 | 113.30 | 109.99 | 109.99 | 111.15 | 111.15 | 0.60% | 2,616,809 |
| Mar 5, 2025 | 108.22 | 108.22 | 110.77 | 110.77 | 107.81 | 107.81 | 110.49 | 110.49 | 2.20% | 1,841,362 |
| Mar 4, 2025 | 106.86 | 106.86 | 110.41 | 110.41 | 105.73 | 105.73 | 108.11 | 108.11 | -0.26% | 2,823,921 |
| Mar 3, 2025 | 111.99 | 111.99 | 112.39 | 112.39 | 107.78 | 107.78 | 108.39 | 108.39 | -2.91% | 2,307,033 |
| Feb 28, 2025 | 110.54 | 110.54 | 112.22 | 112.22 | 110.30 | 110.30 | 111.64 | 111.64 | 0.89% | 1,836,507 |
| Feb 27, 2025 | 112.09 | 112.09 | 113.47 | 113.47 | 110.52 | 110.52 | 110.66 | 110.66 | -1.76% | 1,578,698 |
| Feb 26, 2025 | 114.60 | 114.60 | 115.04 | 115.04 | 112.25 | 112.25 | 112.64 | 112.64 | -1.71% | 1,401,080 |
| Feb 25, 2025 | 110.75 | 110.75 | 115.70 | 115.70 | 110.60 | 110.60 | 114.60 | 114.60 | 3.66% | 2,810,425 |
| Feb 24, 2025 | 112.04 | 112.04 | 112.56 | 112.56 | 109.24 | 109.24 | 110.55 | 110.55 | -0.83% | 2,166,703 |
| Feb 21, 2025 | 115.00 | 115.00 | 115.64 | 115.64 | 110.59 | 110.59 | 111.48 | 111.48 | -3.19% | 2,214,100 |
| Feb 20, 2025 | 113.50 | 113.50 | 115.50 | 115.50 | 113.50 | 113.50 | 115.15 | 115.15 | 0.24% | 2,098,400 |
| Feb 19, 2025 | 112.49 | 112.49 | 116.00 | 116.00 | 111.57 | 111.57 | 114.88 | 114.88 | -5.87% | 5,587,807 |
| Feb 18, 2025 | 122.35 | 122.35 | 123.47 | 123.47 | 120.59 | 120.59 | 122.05 | 122.05 | -1.28% | 3,511,939 |
| Feb 14, 2025 | 124.38 | 124.38 | 126.14 | 126.14 | 122.83 | 122.83 | 123.63 | 123.63 | 0.08% | 1,800,300 |
| Feb 13, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | 122.12 | 122.12 | 123.53 | 123.53 | 0.78% | 1,316,553 |
| Feb 12, 2025 | 119.86 | 119.86 | 122.62 | 122.62 | 119.40 | 119.40 | 122.57 | 122.57 | -1.96% | 2,205,984 |
| Feb 11, 2025 | 124.68 | 124.68 | 126.65 | 126.65 | 124.25 | 124.25 | 125.02 | 125.02 | -0.15% | 1,522,400 |
| Feb 10, 2025 | 125.50 | 125.50 | 126.42 | 126.42 | 124.80 | 124.80 | 125.21 | 125.21 | 0.69% | 1,436,100 |
| Feb 7, 2025 | 131.99 | 131.99 | 132.04 | 132.04 | 123.94 | 123.94 | 124.35 | 124.35 | -6.48% | 2,458,549 |
| Feb 6, 2025 | 135.31 | 135.31 | 136.00 | 136.00 | 131.83 | 131.83 | 132.97 | 132.97 | -1.47% | 1,611,269 |
| Feb 5, 2025 | 136.16 | 136.16 | 136.36 | 136.36 | 133.87 | 133.87 | 134.96 | 134.96 | 0.81% | 1,196,800 |
| Feb 4, 2025 | 130.85 | 130.85 | 134.54 | 134.54 | 130.49 | 130.49 | 133.87 | 133.87 | 1.83% | 1,219,319 |
| Feb 3, 2025 | 133.00 | 133.00 | 133.85 | 133.85 | 130.32 | 130.32 | 131.47 | 131.47 | -3.20% | 1,759,500 |
| Jan 31, 2025 | 139.48 | 139.48 | 139.53 | 139.53 | 135.19 | 135.19 | 135.81 | 135.81 | -3.47% | 1,563,768 |