Toll Brothers, Inc. TOL
NYSE · United States · Consumer Durables
$134.75-1.13 (-0.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134.75 | -0.83% | $137.41 | $137.41 | $134.74 | 1.29M |
| 2026-09-29 | $135.88 | -0.46% | $137.10 | $137.15 | $134.34 | 1.16M |
| 2026-09-28 | $136.51 | -0.60% | $135.16 | $139.26 | $135.16 | 1.36M |
| 2026-09-25 | $137.34 | +1.04% | $136.65 | $137.96 | $135.45 | 1.60M |
| 2026-09-24 | $135.92 | +0.48% | $134.86 | $136.85 | $134.25 | 910.20K |
| 2026-09-23 | $135.27 | -1.67% | $135.51 | $138.50 | $135.13 | 1.30M |
| 2026-09-22 | $137.57 | +1.53% | $137.91 | $139.42 | $136.38 | 1.46M |
| 2026-09-21 | $135.50 | +1.83% | $134.32 | $136.71 | $132.53 | 877.30K |
| 2026-09-18 | $133.06 | -0.94% | $132.60 | $134.50 | $132.11 | 3.08M |
| 2026-09-17 | $134.32 | +1.27% | $136.00 | $136.99 | $132.96 | 826.60K |
| 2026-09-16 | $132.64 | -1.16% | $134.55 | $135.69 | $131.40 | 890.40K |
| 2026-09-15 | $134.20 | -0.02% | $134.44 | $135.20 | $132.67 | 1.00M |
| 2026-09-14 | $134.23 | -0.51% | $132.26 | $135.08 | $132.26 | 938.90K |
| 2026-09-11 | $134.92 | +1.84% | $135.07 | $135.07 | $132.34 | 864.50K |
| 2026-09-10 | $132.48 | -1.90% | $134.69 | $136.40 | $130.26 | 1.13M |
| 2026-09-09 | $135.05 | -0.99% | $136.84 | $137.40 | $133.50 | 1.18M |
| 2026-09-08 | $136.40 | -3.76% | $140.48 | $140.95 | $136.32 | 858.30K |
| 2026-09-04 | $141.73 | -0.05% | $141.29 | $142.31 | $140.55 | 561.10K |
| 2026-09-03 | $141.80 | +0.78% | $141.80 | $144.14 | $139.70 | 613.20K |
| 2026-09-02 | $140.70 | +0.35% | $141.02 | $141.98 | $140.40 | 707.10K |
| 2026-09-01 | $140.21 | -2.26% | $142.06 | $143.74 | $140.05 | 932.60K |
| 2026-08-31 | $143.45 | -1.89% | $144.00 | $145.09 | $143.29 | 704.60K |
| 2026-08-28 | $146.22 | +0.75% | $146.56 | $149.19 | $144.34 | 816.40K |
| 2026-08-27 | $145.13 | -2.06% | $146.62 | $147.99 | $144.93 | 631.70K |
| 2026-08-26 | $148.18 | -1.76% | $151.10 | $152.06 | $148.10 | 904.80K |
| 2026-08-25 | $150.83 | +2.29% | $149.52 | $151.00 | $146.86 | 744.50K |
| 2026-08-24 | $147.45 | +0.24% | $147.55 | $149.55 | $146.66 | 535.80K |
| 2026-08-21 | $147.09 | +1.36% | $145.95 | $148.06 | $144.69 | 758.70K |
| 2026-08-20 | $145.12 | -2.33% | $145.83 | $146.71 | $142.05 | 1.06M |
| 2026-08-19 | $148.58 | +4.00% | $145.45 | $154.15 | $145.45 | 1.99M |
| 2026-08-18 | $142.86 | -1.78% | $146.15 | $146.20 | $141.73 | 1.60M |
| 2026-08-17 | $145.45 | -1.90% | $147.53 | $147.88 | $144.87 | 1.04M |
| 2026-08-14 | $148.27 | -0.70% | $148.45 | $149.97 | $147.43 | 739.70K |
| 2026-08-13 | $149.31 | +0.53% | $151.05 | $151.11 | $148.23 | 873.00K |
| 2026-08-12 | $148.53 | -2.86% | $153.19 | $153.40 | $147.72 | 961.40K |
| 2026-08-11 | $152.91 | +1.94% | $150.75 | $153.24 | $150.53 | 781.30K |
| 2026-08-10 | $150.00 | -3.28% | $153.67 | $153.67 | $149.41 | 639.40K |
| 2026-08-07 | $155.09 | +2.48% | $152.71 | $155.50 | $151.97 | 586.70K |
| 2026-08-06 | $151.33 | -2.35% | $154.00 | $154.27 | $150.10 | 651.70K |
| 2026-08-05 | $154.97 | +1.13% | $152.50 | $155.97 | $151.81 | 762.90K |
| 2026-08-04 | $153.24 | +1.85% | $151.67 | $154.35 | $150.56 | 709.80K |
| 2026-08-03 | $150.46 | +3.13% | $148.86 | $152.30 | $148.01 | 614.10K |
| 2026-07-31 | $145.89 | -2.76% | $149.94 | $150.40 | $145.66 | 1.09M |
| 2026-07-30 | $150.03 | -0.11% | $151.86 | $151.93 | $147.78 | 791.50K |
| 2026-07-29 | $150.20 | -3.08% | $153.00 | $155.93 | $149.85 | 798.90K |
| 2026-07-28 | $154.98 | +2.63% | $153.20 | $155.53 | $152.90 | 972.50K |
| 2026-07-27 | $151.01 | +0.76% | $152.43 | $154.39 | $150.58 | 457.10K |
| 2026-07-24 | $149.87 | +2.27% | $146.94 | $152.26 | $146.30 | 723.90K |
| 2026-07-23 | $146.55 | -1.63% | $146.00 | $147.66 | $145.28 | 1.09M |
| 2026-07-22 | $148.98 | +1.21% | $147.99 | $150.30 | $146.79 | 1.02M |
| 2026-07-21 | $147.20 | +0.18% | $146.99 | $147.80 | $145.37 | 971.10K |
| 2026-07-20 | $146.94 | -2.53% | $152.26 | $152.45 | $146.62 | 713.40K |
| 2026-07-17 | $150.76 | -3.24% | $154.33 | $157.51 | $150.45 | 775.90K |
| 2026-07-16 | $155.81 | +1.71% | $152.48 | $156.97 | $152.48 | 1.29M |
| 2026-07-15 | $153.19 | +0.43% | $152.55 | $155.28 | $152.23 | 838.20K |
| 2026-07-14 | $152.53 | +2.96% | $151.26 | $152.93 | $147.85 | 1.36M |
| 2026-07-13 | $148.15 | -0.90% | $149.03 | $150.95 | $147.16 | 740.30K |
| 2026-07-10 | $149.49 | +0.83% | $150.37 | $152.98 | $149.27 | 778.40K |
| 2026-07-09 | $148.26 | +1.85% | $147.35 | $150.19 | $145.69 | 766.00K |
| 2026-07-08 | $145.57 | -4.00% | $149.61 | $150.02 | $145.08 | 1.17M |
| 2026-07-07 | $151.64 | -2.25% | $154.70 | $156.01 | $151.12 | 1.27M |
| 2026-07-06 | $155.13 | -1.28% | $157.25 | $157.72 | $154.24 | 799.10K |
| 2026-07-02 | $157.14 | -0.15% | $158.81 | $159.73 | $154.80 | 865.40K |
| 2026-07-01 | $157.37 | -4.48% | $162.91 | $164.72 | $157.32 | 1.12M |
| 2026-06-30 | $164.75 | -0.08% | $165.00 | $165.44 | $162.89 | 1.37M |
| 2026-06-29 | $164.88 | +0.45% | $163.42 | $165.00 | $160.87 | 666.20K |
| 2026-06-26 | $164.14 | +1.27% | $162.48 | $166.23 | $161.78 | 1.66M |
| 2026-06-25 | $162.08 | +0.65% | $162.69 | $165.47 | $160.59 | 1.16M |
| 2026-06-24 | $161.03 | +6.67% | $153.44 | $164.36 | $153.44 | 1.45M |
| 2026-06-23 | $150.96 | -0.63% | $150.43 | $153.98 | $149.76 | 1.25M |
| 2026-06-22 | $151.92 | -2.41% | $154.99 | $156.22 | $151.16 | 1.47M |
| 2026-06-18 | $155.67 | +4.02% | $152.82 | $157.92 | $151.88 | 1.85M |
| 2026-06-17 | $149.66 | -2.36% | $152.55 | $158.00 | $149.64 | 1.79M |
| 2026-06-16 | $153.27 | +3.07% | $149.45 | $154.33 | $149.45 | 1.70M |
| 2026-06-15 | $148.71 | +1.09% | $149.99 | $152.58 | $147.98 | 1.15M |
| 2026-06-12 | $147.10 | -0.07% | $147.11 | $148.81 | $145.81 | 1.19M |
| 2026-06-11 | $147.21 | +5.98% | $139.60 | $147.45 | $139.60 | 1.12M |
| 2026-06-10 | $138.90 | -3.64% | $143.55 | $144.19 | $138.30 | 948.30K |
| 2026-06-09 | $144.14 | +5.09% | $139.53 | $146.53 | $139.31 | 1.44M |
| 2026-06-08 | $137.16 | -0.54% | $137.65 | $138.44 | $136.77 | 635.90K |
| 2026-06-05 | $137.91 | -1.37% | $138.61 | $139.40 | $137.31 | 1.03M |
| 2026-06-04 | $139.82 | +1.75% | $138.89 | $141.12 | $138.08 | 764.40K |
| 2026-06-03 | $137.42 | -1.51% | $137.47 | $139.43 | $136.35 | 945.40K |
| 2026-06-02 | $139.53 | +0.83% | $138.28 | $139.67 | $137.11 | 709.70K |
| 2026-06-01 | $138.38 | -0.12% | $139.02 | $140.02 | $136.92 | 1.35M |
| 2026-05-29 | $138.54 | +0.29% | $138.19 | $140.46 | $137.29 | 1.18M |
| 2026-05-28 | $138.14 | -1.30% | $138.71 | $139.26 | $136.85 | 716.50K |
| 2026-05-27 | $139.96 | +1.53% | $139.15 | $144.40 | $139.15 | 1.33M |
| 2026-05-26 | $137.85 | +2.62% | $135.35 | $138.41 | $134.52 | 1.25M |
| 2026-05-22 | $134.33 | -0.13% | $135.20 | $135.50 | $132.21 | 1.05M |