Toll Brothers Inc. (TOL)
NYSE: TOL
· Real-Time Price · USD
137.24
2.23 (1.65%)
At close: Sep 26, 2025, 3:59 PM
137.95
0.52%
After-hours: Sep 26, 2025, 07:41 PM EDT
TOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 135.52 | 137.63 | 135.44 | 137.22 | 137.22 | 1.64% | 645,909 |
| Sep 25, 2025 | 134.98 | 137.78 | 133.82 | 135.01 | 135.01 | -1.60% | 1,020,448 |
| Sep 24, 2025 | 136.68 | 139.09 | 135.45 | 137.20 | 137.20 | 0.45% | 1,098,270 |
| Sep 23, 2025 | 137.05 | 137.49 | 135.24 | 136.59 | 136.59 | 0.27% | 1,096,074 |
| Sep 22, 2025 | 138.58 | 138.59 | 135.18 | 136.22 | 136.22 | -2.48% | 2,126,917 |
| Sep 19, 2025 | 137.61 | 141.32 | 137.00 | 139.69 | 139.69 | -0.11% | 3,055,867 |
| Sep 18, 2025 | 140.76 | 141.38 | 138.88 | 139.84 | 139.84 | -0.23% | 1,537,830 |
| Sep 17, 2025 | 142.23 | 145.96 | 138.50 | 140.16 | 140.16 | -0.81% | 2,095,749 |
| Sep 16, 2025 | 142.22 | 142.61 | 139.25 | 141.30 | 141.30 | -0.23% | 1,432,128 |
| Sep 15, 2025 | 144.40 | 144.40 | 140.51 | 141.63 | 141.63 | -1.28% | 1,638,400 |
| Sep 12, 2025 | 146.20 | 146.55 | 143.30 | 143.47 | 143.47 | -2.37% | 975,495 |
| Sep 11, 2025 | 144.40 | 147.49 | 143.82 | 146.95 | 146.95 | 2.62% | 1,409,696 |
| Sep 10, 2025 | 145.92 | 146.25 | 142.33 | 143.20 | 143.20 | -1.12% | 1,524,175 |
| Sep 9, 2025 | 147.06 | 147.78 | 143.49 | 144.82 | 144.82 | -2.15% | 2,350,624 |
| Sep 8, 2025 | 146.25 | 148.51 | 146.00 | 148.00 | 148.00 | 0.43% | 1,501,100 |
| Sep 5, 2025 | 148.39 | 149.79 | 145.43 | 147.37 | 147.37 | 1.35% | 2,741,500 |
| Sep 4, 2025 | 141.90 | 146.20 | 141.36 | 145.41 | 145.41 | 3.28% | 2,727,700 |
| Sep 3, 2025 | 138.17 | 141.55 | 137.64 | 140.79 | 140.79 | 1.82% | 2,150,700 |
| Sep 2, 2025 | 136.17 | 139.21 | 135.57 | 138.28 | 138.28 | -0.52% | 1,380,906 |
| Aug 29, 2025 | 138.53 | 139.52 | 137.65 | 139.00 | 139.00 | 0.09% | 1,188,408 |