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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	123.8	125.45	125.45	125.88	122.85	2.97M
December 19, 2024	122.51	123.8	123.8	125	120.77	2.43M
December 18, 2024	133	125.72	125.72	133.48	125.1	2.77M
December 17, 2024	133.97	132.73	132.73	135.6	132.15	1.4M
December 16, 2024	134.41	134.58	134.58	136.73	133.81	1.82M
December 13, 2024	135.88	132.9	132.9	136.79	132.75	1.48M
December 12, 2024	142	138.46	138.46	142.16	138.12	2.26M
December 11, 2024	147.42	142.43	142.43	147.81	141.93	2.28M
December 10, 2024	147.6	145.6	145.6	150.54	145.24	3.67M
December 09, 2024	155.51	156.47	156.47	156.89	154.32	2.3M
December 06, 2024	156.94	154.1	154.1	157.79	152.64	1.6M
December 05, 2024	156.87	154.14	154.14	157.24	153.78	931,528
December 04, 2024	161.56	155.93	155.93	161.62	154.92	1.8M
December 03, 2024	165	162.34	162.34	165.05	162.29	770,200
December 02, 2024	164.38	163.91	163.91	165.51	162.52	722,208
November 29, 2024	166.84	165.17	165.17	168.17	164.81	359,198
November 27, 2024	167.35	164.75	164.75	167.78	164.6	970,300
November 26, 2024	166.32	164.16	164.16	166.43	162.76	1.39M
November 25, 2024	160.42	167.8	167.8	169.52	160.12	2.01M
November 22, 2024	154.33	156.9	156.9	157.76	153.92	560,151
November 21, 2024	153	152.36	152.36	154.85	152.2	918,925
November 20, 2024	151.55	151.91	151.91	152.3	150.69	720,800
November 19, 2024	151.51	151.74	151.74	152.76	149.77	915,993
November 18, 2024	151.68	152.41	152.41	153.32	150.87	662,118
November 15, 2024	153.5	152.67	152.67	154	151.72	782,798
November 14, 2024	152.22	153.7	153.7	155.48	152.15	939,878
November 13, 2024	154.67	151.66	151.66	154.79	151.14	935,305
November 12, 2024	156.03	151.83	151.83	157.44	151.65	1.24M
November 11, 2024	158.56	157.37	157.37	159.73	156.99	927,300
November 08, 2024	154.14	157.59	157.59	157.84	153.24	1.23M
November 07, 2024	151.07	153.84	153.84	154.88	150.51	1.09M
November 06, 2024	147.57	151.34	151.34	152.2	144.67	2.5M
November 05, 2024	146.53	153.58	153.58	153.69	146.21	821,660
November 04, 2024	147.61	147.8	147.8	151.01	146.7	870,535
November 01, 2024	148.74	148.85	148.85	150.46	148.37	178,998
October 31, 2024	147.02	146.44	146.44	148.95	145.8	956,329
October 30, 2024	147.2	148.14	148.14	151.57	146.82	820,002
October 29, 2024	140.72	147.4	147.4	147.57	137.83	2M
October 28, 2024	150.48	150.68	150.68	152.43	149.28	646,016
October 25, 2024	152.62	149.02	149.02	152.72	148.51	867,955
October 24, 2024	148.02	150.71	150.71	150.83	148	1.07M
October 23, 2024	147.06	146.95	146.95	148.9	145.51	1.37M
October 22, 2024	150.2	148.02	148.02	150.39	146.5	1.38M
October 21, 2024	158.79	153.44	153.44	159.56	153.34	1.1M
October 18, 2024	157.76	159.58	159.58	160.12	156.69	799,150
October 17, 2024	156.53	156.67	156.67	158.06	155.58	849,044
October 16, 2024	156.8	157.58	157.58	158.93	156.67	846,401
October 15, 2024	154.61	155.18	155.18	157.67	154.61	962,441
October 14, 2024	150.09	153.64	153.64	154.11	150.09	977,768
October 11, 2024	149.63	149.86	149.86	150.7	149.47	841,731
October 10, 2024	149	149.76	149.76	150.84	148.25	354,285
October 09, 2024	150.9	151.08	151.08	152.31	150.02	632,328
October 08, 2024	151	151.11	151.11	153.51	149.57	790,200
October 07, 2024	147.49	150.49	150.49	150.55	146.5	1.06M
October 04, 2024	154.93	149.89	149.89	155.18	147.84	1.21M
October 03, 2024	152.69	153.74	153.74	153.98	151.06	851,861
October 02, 2024	153.7	153.03	153.03	154.3	151.24	895,402
October 01, 2024	154.68	154.75	154.75	156.08	152.04	965,168
September 30, 2024	153.39	154.49	154.49	154.82	152	1.28M
September 27, 2024	152.2	155.35	155.35	156	151.3	1.48M

Toll Brothers, Inc. (TOL) NYSE