Toll Brothers, Inc. - TOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	135.82	135.58	135.58	137.25	134.51	725,369
November 11, 2025	135.66	135.65	135.65	136.37	134.1	488,476
November 10, 2025	133.99	134.25	134.25	135.51	132.5	749,800
November 07, 2025	132.11	133.78	133.78	133.9	131	900,421
November 06, 2025	134.07	132.66	132.66	134.07	131.84	654,192
November 05, 2025	133.83	133.65	133.65	135.13	131.8	731,155
November 04, 2025	131.72	133.68	133.68	134.49	131.64	986,961
November 03, 2025	133.72	133.31	133.31	134.31	131.9	950,223
October 31, 2025	133.01	134.95	134.95	135.16	131.23	621,271
October 30, 2025	134.4	133.58	133.58	136.83	132.65	1.23M
October 29, 2025	137	134.6	134.6	140.33	132.51	2.24M
October 28, 2025	134.51	138.75	138.75	139.97	133.51	1.27M
October 27, 2025	137.92	138.68	138.68	140.82	137.62	989,966
October 24, 2025	138.71	137.93	137.93	139.56	137.41	916,449
October 23, 2025	136.21	136.7	136.7	137.73	134.51	473,308
October 22, 2025	137	136.19	136.19	139.23	135.92	1.01M
October 21, 2025	133.46	137.92	137.92	139.73	132.41	1.27M
October 20, 2025	136.59	135.72	135.72	138.01	135.59	969,728
October 17, 2025	133.93	135.71	135.71	136.4	133.56	1.24M
October 16, 2025	134.96	134.35	134.35	135.2	132.86	1M
October 15, 2025	133.2	134.3	134.3	134.84	133	1.16M
October 14, 2025	126.79	133.28	133.28	133.83	126.71	1.43M
October 13, 2025	127.14	127.67	127.67	128.14	126.55	739,471
October 10, 2025	129.5	127.26	127.26	129.55	126.47	1.4M
October 09, 2025	130.5	128.73	128.48	130.54	127.11	2.11M
October 08, 2025	133.36	132.15	131.89	133.36	130.28	1.93M
October 07, 2025	137.53	132.86	132.86	138.11	132.63	1.57M
October 06, 2025	143.5	140.74	140.74	143.86	140.48	1.14M
October 03, 2025	140.09	142.72	142.72	143.49	139.79	850,228
October 02, 2025	139.17	139.55	139.55	140.25	137.95	844,401
October 01, 2025	138.6	139.95	139.95	140.33	138.03	932,567
September 30, 2025	137.93	138.14	138.14	138.97	136.02	726,657
September 29, 2025	138.48	138.28	138.28	138.51	136.15	834,902
September 26, 2025	135.42	137.22	137.22	137.63	135.42	645,907
September 25, 2025	134.98	135.01	135.01	137.78	133.82	1.02M
September 24, 2025	136.68	137.2	137.2	139.09	135.45	1.02M
September 23, 2025	137.05	136.59	136.59	137.49	135.24	1.1M
September 22, 2025	138.58	136.22	136.22	138.59	135.18	2.13M
September 19, 2025	137.61	139.69	139.69	141.32	137	3.06M
September 18, 2025	140.76	139.84	139.84	141.38	138.88	1.54M
September 17, 2025	142.23	140.16	140.16	145.96	138.5	2.1M
September 16, 2025	142.22	141.3	141.3	142.61	139.25	1.43M
September 15, 2025	144.4	141.63	141.63	144.4	140.51	1.64M
September 12, 2025	146.2	143.47	143.47	146.55	143.3	975,495
September 11, 2025	143.84	146.95	146.95	147.49	143.82	1.41M
September 10, 2025	145.92	143.2	143.2	146.25	142.33	1.52M
September 09, 2025	147.06	144.85	144.85	147.06	143.49	2.13M
September 08, 2025	146.25	148	148	148.51	146	1.5M
September 05, 2025	148.39	147.37	147.37	149.79	145.43	2.74M
September 04, 2025	141.9	145.41	145.41	146.18	141.36	2.51M
September 03, 2025	138.17	140.79	140.79	141.55	137.64	2.15M
September 02, 2025	136.17	138.28	138.28	139.21	135.57	1.38M
August 29, 2025	138.53	139	139	139.52	137.65	1.19M
August 28, 2025	139.25	138.88	138.88	139.25	136.88	1.04M
August 27, 2025	137.46	137.94	137.94	138.69	136.84	1.31M
August 26, 2025	138.3	137.7	137.7	139.53	137.67	1.19M
August 25, 2025	138.5	138.61	138.61	139.34	137.7	1.43M
August 22, 2025	132.21	139.17	139.17	140.86	131.1	2.9M
August 21, 2025	130.59	131.58	131.58	132.04	129.71	1.75M
August 20, 2025	131.01	131.43	131.43	136.97	129.97	3.51M

Toll Brothers, Inc. (TOL) NYSE