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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	132.48	132.18	132.18	133.89	131.79	2.78M
August 18, 2025	130.79	131.18	131.18	132.41	130.1	1.52M
August 15, 2025	132.7	130.5	130.5	133.33	129.29	1.54M
August 14, 2025	129.82	131.01	131.01	131.15	129.4	1.27M
August 13, 2025	130	133.35	133.35	134.76	129.38	2.14M
August 12, 2025	125.75	128.29	128.29	128.46	123.97	1.35M
August 11, 2025	125.95	124.18	124.18	126.77	122.13	1.16M
August 08, 2025	126.09	125.78	125.78	126.7	125	868,657
August 07, 2025	127.6	125.84	125.84	129.19	125.75	1.14M
August 06, 2025	127.82	125.87	125.87	128.51	125.76	1.37M
August 05, 2025	124.98	127.17	127.17	128.36	124.98	1.07M
August 04, 2025	122.25	124.99	124.99	125.32	121.86	1M
August 01, 2025	119.91	121.91	121.91	122.55	117.71	1.67M
July 31, 2025	118	118.36	118.36	120.08	117.5	1.23M
July 30, 2025	122.77	119.45	119.45	123.08	118.38	1.63M
July 29, 2025	123.48	122.87	122.87	124.15	122.57	1.2M
July 28, 2025	122.64	123.32	123.32	124.39	121.5	1.08M
July 25, 2025	123.29	123.04	123.04	123.55	121.42	947,289
July 24, 2025	125.98	122.62	122.62	126.54	121.83	1.73M
July 23, 2025	129.06	126.75	126.75	129.06	125.79	1.95M
July 22, 2025	121.65	126.59	126.59	127.25	121	2.92M
July 21, 2025	118.27	116.65	116.65	119.37	116.53	866,201
July 18, 2025	118.07	116.9	116.9	118.28	115.5	886,800
July 17, 2025	116.74	117.48	117.48	118.36	116.54	1.33M
July 16, 2025	114.45	116.74	116.74	116.8	113.54	1.92M
July 15, 2025	119.65	113.78	113.78	120.51	113.72	2.26M
July 14, 2025	120.36	119.34	119.34	120.98	118.1	2.07M
July 11, 2025	120.73	120.78	120.78	122	120	1.77M
July 10, 2025	121.48	122.63	122.38	123.71	121	2.03M
July 09, 2025	117.8	121.39	121.14	122.02	117.71	3.13M
July 08, 2025	116.08	117	117	118.2	115.31	1.3M
July 07, 2025	117.45	116.31	116.31	118.16	115.11	1.02M
July 03, 2025	120.18	117.79	117.79	120.59	117.15	1.12M
July 02, 2025	118.7	120.26	120.26	121.43	117.7	2.28M
July 01, 2025	113.53	117.98	117.98	121.59	113.52	2.51M
June 30, 2025	114.71	114.13	114.13	114.97	113.25	963,633
June 27, 2025	114.06	114.3	114.3	116.28	113.1	1.99M
June 26, 2025	111.69	113.83	113.83	113.98	110.65	1.4M
June 25, 2025	113.2	111.31	111.31	113.2	110.66	1.12M
June 24, 2025	112.1	113.3	113.3	114.65	111.64	1.97M
June 23, 2025	107.23	112.48	112.48	112.92	107.23	2.04M

Toll Brothers, Inc. (TOL) NYSE