Toll Brothers, Inc. Common Stock (TOL)

134.83
+0.00 (0.00%)
NYSE · Last Trade: Oct 9th, 5:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026132.00134.92131.20134.831,164,852134.57
10/07/2026135.43135.50132.37133.861,075,204133.60
10/06/2026136.08138.65135.80138.00744,099137.73
10/05/2026136.21136.89134.66135.381,073,977135.12
10/02/2026139.42140.37135.12136.611,460,403136.35
10/01/2026135.14137.30132.38136.361,025,340136.10
9/30/2026137.41137.41134.74134.751,290,940134.49
9/29/2026137.10137.15134.34135.881,160,569135.62
9/28/2026135.16139.26135.16136.511,361,330136.25
9/25/2026136.65137.96135.45137.341,596,704137.07
9/24/2026134.86136.85134.25135.92910,235135.66
9/23/2026135.51138.50135.13135.271,296,590135.01
9/22/2026137.91139.42136.38137.571,457,523137.31
9/21/2026134.32136.71132.53135.50877,277135.24
9/18/2026132.60134.50132.11133.063,077,124132.80
9/17/2026136.00136.99132.96134.32826,656134.06
9/16/2026134.55135.69131.40132.64890,386132.38
9/15/2026134.44135.20132.66134.201,000,817133.94
9/14/2026132.26135.08132.26134.23938,900133.97
9/11/2026135.07135.07132.34134.92864,476134.66
9/10/2026134.69136.40130.26132.481,131,252132.22
9/09/2026136.84137.40133.50135.051,177,886134.79
9/08/2026140.48140.95136.32136.40858,408136.14
9/04/2026141.29142.31140.55141.73561,082141.46
9/03/2026141.80144.14139.70141.80613,179141.53
9/02/2026141.02141.98140.40140.70707,097140.43
9/01/2026142.06143.74140.05140.21932,766139.94
8/31/2026144.00145.09143.29143.45704,675143.17
8/28/2026146.56149.19144.34146.22816,594145.94
8/27/2026146.62147.99144.93145.13631,674144.85
8/26/2026151.10152.06148.10148.18905,222147.89
8/25/2026149.52151.00146.86150.83744,526150.54
8/24/2026147.55149.55146.66147.45535,906147.17
8/21/2026145.95148.06144.69147.09759,248146.81
8/20/2026145.83146.71142.05145.121,055,297144.84
8/19/2026145.45154.15145.45148.581,993,057148.29
8/18/2026146.15146.20141.73142.861,600,821142.59
8/17/2026147.53147.88144.87145.451,045,020145.17
8/14/2026148.45149.97147.43148.27740,061147.98
8/13/2026151.05151.10148.23149.31873,024149.02
8/12/2026153.19153.40147.72148.531,021,973148.24
8/11/2026150.75153.24150.53152.91781,297152.62
8/10/2026153.67153.67149.41150.00639,378149.71
8/07/2026152.71155.50151.97155.09586,732154.79
8/06/2026154.00154.27150.10151.33651,682151.04
8/05/2026152.50155.97151.81154.97763,076154.67
8/04/2026151.67154.35150.56153.24709,763152.94
8/03/2026148.86152.30148.01150.46614,140150.17
7/31/2026149.94150.40145.66145.891,094,319145.61
7/30/2026151.86151.93147.78150.03791,516149.74
7/29/2026153.00155.93149.85150.20800,452149.91
7/28/2026153.20155.53152.90154.98972,514154.68
7/27/2026152.43154.39150.57151.01457,053150.72
7/24/2026146.94152.26146.30149.87723,964149.58
7/23/2026146.00147.66145.28146.551,094,460146.27
7/22/2026147.99150.30146.79148.981,016,695148.69
7/21/2026146.99147.79145.37147.20971,141146.92
7/20/2026152.26152.45146.62146.94713,674146.66
7/17/2026154.33157.51150.45150.76775,915150.47
7/16/2026152.48156.97152.48155.811,287,991155.51
7/15/2026152.55155.28152.22153.19838,228152.90
7/14/2026151.26152.93147.85152.531,360,419152.24
7/13/2026149.03150.95147.16148.15740,318147.86
7/10/2026150.37152.98149.27149.49778,599149.20
7/09/2026147.35150.19145.69148.26766,032147.72