Toll Brothers, Inc. (TOL) NYSE
137.98
+5.98(+4.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
137.98
+5.98(+4.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 135.3 | 137.98 | 137.98 | 139.22 | 134.55 | 1.43M |
| March 20, 2026 | 135.79 | 132 | 132 | 136.57 | 130.64 | 2.79M |
| March 19, 2026 | 135.9 | 136.57 | 136.57 | 136.93 | 133.07 | 1.38M |
| March 18, 2026 | 140.5 | 136.94 | 136.94 | 141.07 | 136.35 | 1.17M |
| March 17, 2026 | 143.44 | 141.52 | 141.52 | 144 | 141.25 | 750,468 |
| March 16, 2026 | 138.43 | 142.17 | 142.17 | 142.18 | 137.27 | 1.66M |
| March 13, 2026 | 140.72 | 136.69 | 136.69 | 140.96 | 136.37 | 1.81M |
| March 12, 2026 | 141.4 | 138.02 | 138.02 | 142.04 | 137.81 | 1.02M |
| March 11, 2026 | 144.99 | 143.24 | 143.24 | 145.34 | 142.57 | 1.17M |
| March 10, 2026 | 147.15 | 145.65 | 145.65 | 149.69 | 144.83 | 931,219 |
| March 09, 2026 | 144.47 | 147.13 | 147.13 | 147.86 | 141.3 | 1.33M |
| March 06, 2026 | 147.75 | 147.68 | 147.68 | 148.37 | 144.76 | 996,531 |
| March 05, 2026 | 151.89 | 149.64 | 149.64 | 153.74 | 148.77 | 928,219 |
| March 04, 2026 | 154.87 | 153.56 | 153.56 | 154.87 | 151.96 | 809,207 |
| March 03, 2026 | 149.81 | 153.66 | 153.66 | 154.6 | 148 | 1.22M |
| March 02, 2026 | 153.45 | 154.28 | 154.28 | 156.42 | 151.33 | 1.08M |
| February 27, 2026 | 157.8 | 157.24 | 157.24 | 160.5 | 156.9 | 1.32M |
| February 26, 2026 | 158.65 | 158.65 | 158.65 | 159.19 | 156.27 | 835,059 |
| February 25, 2026 | 159.77 | 157.11 | 157.11 | 159.77 | 152.49 | 1.17M |
| February 24, 2026 | 158.59 | 159.63 | 159.63 | 161.25 | 158.58 | 877,971 |
| February 23, 2026 | 162 | 158.44 | 158.44 | 163.22 | 156.77 | 915,034 |
| February 20, 2026 | 160.24 | 162 | 0 | 163.5 | 159.93 | 1.21M |
| February 19, 2026 | 159.63 | 160.2 | 0 | 163.5 | 159.63 | 1.23M |
| February 18, 2026 | 161.9 | 160 | 0 | 167.88 | 159.33 | 2.59M |
| February 17, 2026 | 165.47 | 163.83 | 0 | 167.07 | 160.51 | 2.14M |
| February 13, 2026 | 163 | 166.12 | 0 | 168.36 | 162.54 | 1.24M |
| February 12, 2026 | 162.84 | 162.61 | 0 | 165.62 | 161.1 | 1.28M |
| February 11, 2026 | 159.74 | 161.47 | 0 | 162.17 | 158.73 | 1.13M |
| February 10, 2026 | 154.42 | 161.32 | 0 | 162.03 | 153.62 | 1.65M |
| February 09, 2026 | 153.5 | 152.26 | 0 | 155 | 150.72 | 708,200 |
| February 06, 2026 | 151.06 | 153.28 | 0 | 155.52 | 150.11 | 1.75M |
| February 05, 2026 | 150.22 | 150.6 | 0 | 152.86 | 149.39 | 943,060 |
| February 04, 2026 | 147.85 | 150.48 | 0 | 152 | 147.28 | 1.49M |
| February 03, 2026 | 145.5 | 146.46 | 0 | 154.9 | 143.28 | 2.14M |
| February 02, 2026 | 144.49 | 145.48 | 0 | 146.21 | 142.8 | 1.19M |
| January 30, 2026 | 145.07 | 144.49 | 0 | 146.49 | 142.67 | 1.01M |
| January 29, 2026 | 144.99 | 147.07 | 0 | 148.23 | 143.43 | 1.16M |
| January 28, 2026 | 143.23 | 144.99 | 0 | 147.87 | 142.55 | 994,788 |
| January 27, 2026 | 143.05 | 143.07 | 0 | 144.01 | 141.72 | 1.21M |
| January 26, 2026 | 145.22 | 143.94 | 0 | 145.53 | 143.19 | 897,906 |
| January 23, 2026 | 147.37 | 144.92 | 0 | 148.02 | 144.01 | 798,375 |
| January 22, 2026 | 149.3 | 147.56 | 0 | 151.1 | 146.44 | 1.29M |
| January 21, 2026 | 144.89 | 148.54 | 0 | 150.51 | 143.75 | 1.09M |
| January 20, 2026 | 144.55 | 143.87 | 0 | 146.71 | 142.65 | 1.15M |
| January 16, 2026 | 148.53 | 146.68 | 0 | 150.59 | 145.62 | 1.1M |
| January 15, 2026 | 145.69 | 149.04 | 0 | 149.28 | 144.39 | 1.26M |
| January 14, 2026 | 147.9 | 144.92 | 0 | 149.35 | 144.02 | 1.85M |
| January 13, 2026 | 147.76 | 148.81 | 0 | 149.8 | 147 | 1.52M |
| January 12, 2026 | 144.89 | 146.95 | 0 | 149.24 | 143.17 | 2.02M |
| January 09, 2026 | 138.46 | 145.38 | 0 | 146.5 | 137.91 | 2.49M |
| January 08, 2026 | 133.63 | 135.56 | 0 | 138.12 | 132.76 | 1.58M |
| January 07, 2026 | 137.21 | 134.8 | 0 | 139.01 | 133.42 | 1.22M |
| January 06, 2026 | 135 | 136.09 | 0 | 136.37 | 132.56 | 745,762 |
| January 05, 2026 | 134.5 | 136.15 | 0 | 137.6 | 134.25 | 716,942 |
| January 02, 2026 | 135.21 | 135.58 | 0 | 136.13 | 133.87 | 792,249 |
| December 31, 2025 | 136.13 | 135.22 | 0 | 136.68 | 135.2 | 596,727 |
| December 30, 2025 | 137.49 | 136.6 | 0 | 137.95 | 135.46 | 537,600 |
| December 29, 2025 | 139.12 | 137.91 | 0 | 139.69 | 136.73 | 611,500 |
| December 26, 2025 | 139.52 | 139.12 | 0 | 140.24 | 138.04 | 462,105 |
| December 24, 2025 | 138.19 | 139.58 | 0 | 139.74 | 137.55 | 444,505 |