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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	138.46	145.38	145.38	146.5	137.91	2.49M
January 08, 2026	133.63	135.56	135.56	138.12	132.76	1.58M
January 07, 2026	137.21	134.8	134.8	139.01	133.42	1.22M
January 06, 2026	135	136.09	136.09	136.37	132.56	745,762
January 05, 2026	134.5	136.15	136.15	137.6	134.25	716,942
January 02, 2026	135.21	135.58	135.58	136.13	133.87	792,249
December 31, 2025	136.13	135.22	135.22	136.68	135.2	584,897
December 30, 2025	137.49	136.6	136.6	137.95	135.46	537,600
December 29, 2025	139.12	137.91	137.91	139.69	136.73	611,500
December 26, 2025	139.52	139.12	139.12	140.24	138.04	462,105
December 24, 2025	138.19	139.58	139.58	139.74	137.55	444,505
December 23, 2025	139.64	138.29	138.29	140.64	137.75	568,640
December 22, 2025	139.14	139.66	139.66	140.64	138.86	796,000
December 19, 2025	137.98	139.79	139.79	140.06	136.38	3.49M
December 18, 2025	142.11	139.49	139.49	143.88	139.29	1.36M
December 17, 2025	136.55	139.16	139.16	141.22	135.84	1.3M
December 16, 2025	141.08	138.67	138.67	141.8	137.46	793,888
December 15, 2025	140.23	140.46	140.46	141.7	139.08	1.44M
December 12, 2025	140.17	139.15	139.15	141.05	138.35	1.33M
December 11, 2025	139.77	139.82	139.82	141.58	139.05	1.32M
December 10, 2025	133.26	138.64	138.64	139.27	133.26	2.64M
December 09, 2025	129.45	132.98	132.98	135.88	128.2	3.05M
December 08, 2025	139.6	136.2	136.2	139.6	135.65	2.36M
December 05, 2025	140.73	138.94	138.94	142.25	138.93	1.04M
December 04, 2025	144.62	141.06	141.06	145.01	140.13	1.32M
December 03, 2025	139.8	142.71	142.71	143.55	139.5	975,701
December 02, 2025	139.37	139.1	139.1	140.2	137.78	688,946
December 01, 2025	137.46	139.88	139.88	141.33	136.76	835,836
November 28, 2025	140.72	139.83	139.83	140.72	139.03	376,100
November 26, 2025	137.93	140.51	140.51	141.23	137.74	1.02M
November 25, 2025	131.44	138.35	138.35	138.84	131.3	1.27M
November 24, 2025	131.63	130.35	130.35	131.63	130.07	989,417
November 21, 2025	127.26	131.63	131.63	133.04	127.26	1.55M
November 20, 2025	126.99	126.25	126.25	128.96	124.76	1.22M
November 19, 2025	127.13	126.35	126.35	127.41	125.03	864,658
November 18, 2025	125.08	126.38	126.38	126.91	123.9	932,512
November 17, 2025	129.63	126.68	126.68	129.89	126.3	1.46M
November 14, 2025	131.75	130.24	130.24	133.33	130.16	769,343
November 13, 2025	134.3	131.9	131.9	135.54	131.65	665,211
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

Toll Brothers, Inc. (TOL) NYSE