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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	150.22	150.6	150.6	152.86	149.39	943,060
February 04, 2026	147.85	150.48	150.48	152	147.28	1.49M
February 03, 2026	145.5	146.45	146.45	154.9	143.28	1.93M
February 02, 2026	144.49	145.48	145.48	146.21	142.8	1.19M
January 30, 2026	145.07	144.49	144.49	146.49	142.67	1.01M
January 29, 2026	144.99	147.07	147.07	148.23	143.43	1.16M
January 28, 2026	142.31	144.99	144.99	147.63	142.31	812,053
January 27, 2026	143.05	143.07	143.07	144.01	141.72	1.21M
January 26, 2026	145.22	143.94	143.94	145.53	143.19	897,906
January 23, 2026	147.37	144.92	144.92	148.02	144.01	798,375
January 22, 2026	149.3	147.56	147.56	151.1	146.44	1.29M
January 21, 2026	144.89	148.54	148.54	150.51	143.75	1.09M
January 20, 2026	144.55	143.87	143.87	146.71	142.65	1.15M
January 16, 2026	148.53	146.68	146.68	150.59	145.62	916,054
January 15, 2026	145.69	149.04	149.04	149.28	144.39	1.26M
January 14, 2026	147.9	144.92	144.92	149.35	144.02	1.85M
January 13, 2026	147.76	148.81	148.81	149.8	147	1.52M
January 12, 2026	144.89	146.95	146.95	149.24	143.17	2.02M
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

Toll Brothers, Inc. (TOL) NYSE