NYSE : TOL
Toll Brothers, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 145.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Toll Brothers, Inc. (TOL) closed at 145.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 144.19 | 147.33 | 143.25 | 145.95 | 1,355,939 | +1.16% |
| 2026-10-29 | 140.76 | 144.41 | 140.335 | 144.27 | 952,836 | +3.14% |
| 2026-10-28 | 141.52 | 142.54 | 138.23 | 139.88 | 893,791 | -1.46% |
| 2026-10-27 | 140.2 | 142.25 | 138.935 | 141.95 | 596,121 | +1.10% |
| 2026-10-26 | 140.38 | 142.03 | 139.8 | 140.4 | 800,902 | +0.36% |
| 2026-10-23 | 138.99 | 141.57 | 138.77 | 139.9 | 996,928 | -0.84% |
| 2026-10-22 | 134.36 | 141.12 | 133.95 | 141.08 | 1,545,540 | +4.47% |
| 2026-10-21 | 135.33 | 136.685 | 134.03 | 135.05 | 1,134,046 | -0.33% |
| 2026-10-20 | 132.99 | 135.68 | 131.846 | 135.5 | 1,053,774 | +3.34% |
| 2026-10-19 | 133.83 | 134.1 | 130.915 | 131.12 | 940,488 | -1.93% |
| 2026-10-16 | 134.53 | 136.99 | 132.84 | 133.7 | 1,171,706 | -0.18% |
| 2026-10-15 | 133.99 | 135.4 | 132.81 | 133.94 | 1,153,818 | +2.71% |
| 2026-10-14 | 129.84 | 131.11 | 128.435 | 130.41 | 1,089,869 | -1.69% |
| 2026-10-13 | 133.98 | 134.85 | 132.07 | 132.65 | 717,817 | +0.38% |
| 2026-10-12 | 132.31 | 133.83 | 131.995 | 132.15 | 776,379 | -0.74% |
| 2026-10-09 | 134.05 | 134.6 | 132.12 | 133.13 | 690,382 | -1.07% |
| 2026-10-08 | 132 | 134.92 | 131.2 | 134.83 | 1,164,806 | +0.72% |
| 2026-10-07 | 135.43 | 135.5 | 132.37 | 133.86 | 1,075,234 | -3.00% |
| 2026-10-06 | 136.08 | 138.645 | 135.804 | 138 | 744,100 | +1.94% |
| 2026-10-05 | 136.21 | 136.89 | 134.655 | 135.38 | 1,074,053 | -0.90% |
| 2026-10-02 | 139.42 | 140.37 | 135.12 | 136.61 | 1,457,003 | +0.18% |
| 2026-10-01 | 135.14 | 137.301 | 132.38 | 136.36 | 1,025,368 | +1.19% |
| 2026-09-30 | 137.41 | 137.41 | 134.74 | 134.75 | 1,290,942 | -0.83% |
| 2026-09-29 | 137.1 | 137.145 | 134.338 | 135.88 | 1,160,571 | -0.46% |
| 2026-09-28 | 135.16 | 139.26 | 135.16 | 136.51 | 1,361,353 | -0.60% |
| 2026-09-25 | 136.65 | 137.96 | 135.45 | 137.34 | 1,596,704 | +1.04% |
| 2026-09-24 | 134.86 | 136.85 | 134.25 | 135.92 | 910,238 | +0.48% |
| 2026-09-23 | 135.51 | 138.5 | 135.13 | 135.27 | 1,296,595 | -1.67% |
| 2026-09-22 | 137.91 | 139.42 | 136.38 | 137.57 | 1,457,524 | +1.53% |
| 2026-09-21 | 134.32 | 136.71 | 132.53 | 135.5 | 877,279 | +1.83% |
| 2026-09-18 | 132.6 | 134.5 | 132.11 | 133.06 | 3,077,123 | -0.94% |
| 2026-09-17 | 136 | 136.99 | 132.955 | 134.32 | 826,657 | +1.27% |
| 2026-09-16 | 134.55 | 135.69 | 131.395 | 132.64 | 890,416 | -1.16% |
| 2026-09-15 | 134.44 | 135.2 | 132.665 | 134.2 | 1,000,821 | -0.02% |
| 2026-09-14 | 132.26 | 135.08 | 132.26 | 134.23 | 938,941 | -0.51% |
| 2026-09-11 | 135.07 | 135.07 | 132.34 | 134.92 | 864,475 | +1.84% |
| 2026-09-10 | 134.69 | 136.4 | 130.26 | 132.48 | 1,131,455 | -1.90% |
| 2026-09-09 | 136.84 | 137.4 | 133.5 | 135.05 | 1,178,165 | -0.99% |
| 2026-09-08 | 140.48 | 140.95 | 136.32 | 136.4 | 858,620 | -3.76% |
| 2026-09-04 | 141.29 | 142.31 | 140.55 | 141.73 | 561,082 | -0.05% |
| 2026-09-03 | 141.8 | 144.14 | 139.7 | 141.8 | 613,182 | +0.78% |
| 2026-09-02 | 141.02 | 141.98 | 140.4 | 140.7 | 707,108 | +0.35% |
| 2026-09-01 | 142.06 | 143.74 | 140.05 | 140.21 | 932,777 | -2.26% |
| 2026-08-31 | 144 | 145.09 | 143.29 | 143.45 | 704,697 | -1.89% |
| 2026-08-28 | 146.56 | 149.19 | 144.34 | 146.22 | 816,594 | +0.75% |
| 2026-08-27 | 146.62 | 147.99 | 144.93 | 145.13 | 631,677 | -2.06% |
| 2026-08-26 | 151.1 | 152.06 | 148.1 | 148.18 | 905,222 | -1.76% |
| 2026-08-25 | 149.52 | 151 | 146.86 | 150.83 | 744,526 | +2.29% |
| 2026-08-24 | 147.55 | 149.55 | 146.66 | 147.45 | 535,907 | +0.24% |
| 2026-08-21 | 145.95 | 148.055 | 144.693 | 147.09 | 759,248 | +1.36% |
| 2026-08-20 | 145.83 | 146.708 | 142.05 | 145.12 | 1,055,327 | -2.33% |
| 2026-08-19 | 145.45 | 154.151 | 145.45 | 148.58 | 1,993,462 | +4.00% |
| 2026-08-18 | 146.15 | 146.2 | 141.73 | 142.86 | 1,604,323 | -1.78% |
| 2026-08-17 | 147.53 | 147.88 | 144.87 | 145.45 | 1,045,041 | -1.90% |
| 2026-08-14 | 148.45 | 149.97 | 147.43 | 148.27 | 740,060 | -0.70% |
| 2026-08-13 | 151.05 | 151.105 | 148.23 | 149.31 | 873,058 | +0.53% |
| 2026-08-12 | 153.19 | 153.4 | 147.72 | 148.53 | 961,480 | -2.86% |
| 2026-08-11 | 150.75 | 153.24 | 150.53 | 152.91 | 781,297 | +1.94% |
| 2026-08-10 | 153.67 | 153.67 | 149.41 | 150 | 639,392 | -3.28% |
| 2026-08-07 | 152.71 | 155.5 | 151.965 | 155.09 | 586,731 | +2.48% |
| 2026-08-06 | 154 | 154.27 | 150.1 | 151.33 | 651,705 | -2.35% |
| 2026-08-05 | 152.5 | 155.97 | 151.805 | 154.97 | 763,121 | +1.13% |
| 2026-08-04 | 151.67 | 154.35 | 150.56 | 153.24 | 709,764 | +1.85% |
| 2026-08-03 | 148.86 | 152.3 | 148.01 | 150.46 | 614,141 | +3.13% |
| 2026-07-31 | 149.94 | 150.4 | 145.66 | 145.89 | 1,094,318 | -2.76% |
| 2026-07-30 | 151.86 | 151.93 | 147.78 | 150.03 | 791,516 | -0.11% |
| 2026-07-29 | 153 | 155.93 | 149.85 | 150.2 | 800,395 | -3.08% |
| 2026-07-28 | 153.2 | 155.53 | 152.896 | 154.98 | 972,550 | +2.63% |
| 2026-07-27 | 152.43 | 154.39 | 150.575 | 151.01 | 457,054 | +0.76% |
| 2026-07-24 | 146.94 | 152.26 | 146.3 | 149.87 | 723,963 | +2.27% |
| 2026-07-23 | 146 | 147.66 | 145.28 | 146.55 | 1,094,463 | -1.63% |
| 2026-07-22 | 147.99 | 150.3 | 146.79 | 148.98 | 1,016,751 | +1.21% |
| 2026-07-21 | 146.99 | 147.795 | 145.37 | 147.2 | 971,142 | +0.18% |
| 2026-07-20 | 152.26 | 152.45 | 146.62 | 146.94 | 713,680 | -2.53% |
| 2026-07-17 | 154.33 | 157.51 | 150.45 | 150.76 | 775,915 | -3.24% |
| 2026-07-16 | 152.48 | 156.965 | 152.48 | 155.81 | 1,288,055 | +1.71% |
| 2026-07-15 | 152.55 | 155.275 | 152.225 | 153.19 | 838,227 | +0.43% |
| 2026-07-14 | 151.26 | 152.93 | 147.85 | 152.53 | 1,360,449 | +2.96% |
| 2026-07-13 | 149.03 | 150.95 | 147.16 | 148.15 | 740,345 | -0.90% |
| 2026-07-10 | 150.37 | 152.98 | 149.27 | 149.49 | 778,599 | +1.01% |
| 2026-07-09 | 147.35 | 150.19 | 145.69 | 148.26 | 766,033 | +1.85% |
| 2026-07-08 | 149.61 | 150.015 | 145.08 | 145.57 | 1,170,506 | -4.00% |
| 2026-07-07 | 154.7 | 156.01 | 151.12 | 151.64 | 1,272,789 | -2.25% |
| 2026-07-06 | 157.25 | 157.72 | 154.24 | 155.13 | 799,079 | -1.28% |
| 2026-07-02 | 158.81 | 159.725 | 154.8 | 157.14 | 865,422 | -0.15% |
| 2026-07-01 | 162.91 | 164.72 | 157.32 | 157.37 | 1,122,802 | -4.48% |
| 2026-06-30 | 165 | 165.435 | 162.885 | 164.75 | 1,370,793 | -0.08% |
| 2026-06-29 | 163.42 | 165 | 160.87 | 164.88 | 666,204 | +0.45% |
| 2026-06-26 | 162.48 | 166.23 | 161.775 | 164.14 | 1,663,317 | +1.27% |
| 2026-06-25 | 162.69 | 165.47 | 160.59 | 162.08 | 1,158,687 | +0.65% |
| 2026-06-24 | 153.44 | 164.36 | 153.44 | 161.03 | 1,446,596 | +6.67% |
| 2026-06-23 | 150.43 | 153.98 | 149.76 | 150.96 | 1,253,111 | -0.63% |
| 2026-06-22 | 154.99 | 156.22 | 151.155 | 151.92 | 1,472,152 | -2.41% |
| 2026-06-18 | 152.82 | 157.92 | 151.88 | 155.67 | 1,851,128 | +4.02% |
| 2026-06-17 | 152.55 | 158 | 149.64 | 149.66 | 1,786,141 | -2.36% |
| 2026-06-16 | 149.45 | 154.325 | 149.45 | 153.27 | 1,700,711 | +3.07% |
| 2026-06-15 | 149.99 | 152.58 | 147.978 | 148.71 | 1,148,207 | +1.09% |
| 2026-06-12 | 147.11 | 148.81 | 145.805 | 147.1 | 1,187,314 | -0.07% |
| 2026-06-11 | 139.6 | 147.45 | 139.6 | 147.21 | 1,122,008 | +5.98% |
| 2026-06-10 | 143.55 | 144.194 | 138.3 | 138.9 | 948,543 | -3.64% |
| 2026-06-09 | 139.53 | 146.53 | 139.305 | 144.14 | 1,436,614 | +5.09% |
| 2026-06-08 | 137.65 | 138.44 | 136.77 | 137.16 | 636,314 | -0.54% |
| 2026-06-05 | 138.61 | 139.4 | 137.31 | 137.91 | 1,033,658 | -1.37% |
| 2026-06-04 | 138.89 | 141.12 | 138.08 | 139.82 | 764,374 | +1.75% |
| 2026-06-03 | 137.47 | 139.43 | 136.35 | 137.42 | 945,463 | -1.51% |
| 2026-06-02 | 138.28 | 139.665 | 137.11 | 139.53 | 709,787 | +0.83% |
| 2026-06-01 | 139.02 | 140.02 | 136.92 | 138.38 | 1,346,630 | -0.12% |
| 2026-05-29 | 138.19 | 140.46 | 137.285 | 138.54 | 1,183,153 | +0.29% |
| 2026-05-28 | 138.71 | 139.26 | 136.85 | 138.14 | 716,482 | -1.30% |
| 2026-05-27 | 139.15 | 144.4 | 139.15 | 139.96 | 1,328,641 | +1.53% |
| 2026-05-26 | 135.35 | 138.405 | 134.52 | 137.85 | 1,251,804 | +2.62% |
| 2026-05-22 | 135.2 | 135.5 | 132.21 | 134.33 | 1,047,702 | -0.13% |
| 2026-05-21 | 133.92 | 135.33 | 131.885 | 134.51 | 1,550,238 | -1.32% |
| 2026-05-20 | 128.535 | 136.41 | 126.55 | 136.31 | 1,943,522 | +9.80% |
| 2026-05-19 | 126 | 126.135 | 123.145 | 124.14 | 1,923,942 | -2.23% |
| 2026-05-18 | 127.86 | 129.55 | 126.01 | 126.97 | 1,184,903 | +0.59% |
| 2026-05-15 | 131.7 | 132.025 | 126.09 | 126.22 | 1,274,645 | -4.38% |
| 2026-05-14 | 134.43 | 134.52 | 131.84 | 132 | 919,269 | -0.66% |
| 2026-05-13 | 133.47 | 133.91 | 131.65 | 132.88 | 915,489 | -1.15% |
| 2026-05-12 | 135.57 | 136.085 | 132.24 | 134.42 | 912,419 | -0.54% |