Toll Brothers Inc. (TOL)
NYSE: TOL
· Real-Time Price · USD
131.25
0.75 (0.57%)
At close: Aug 18, 2025, 3:59 PM
131.01
-0.18%
Pre-market: Aug 19, 2025, 06:58 AM EDT
TOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 130.79 | 132.41 | 130.10 | 131.18 | 131.18 | 0.52% | 1,502,171 |
| Aug 15, 2025 | 132.70 | 133.33 | 129.29 | 130.50 | 130.50 | -0.39% | 1,542,572 |
| Aug 14, 2025 | 129.82 | 131.15 | 129.40 | 131.01 | 131.01 | -1.75% | 1,504,348 |
| Aug 13, 2025 | 129.78 | 134.76 | 129.36 | 133.35 | 133.35 | 3.94% | 2,145,043 |
| Aug 12, 2025 | 125.75 | 128.46 | 123.97 | 128.29 | 128.29 | 3.31% | 1,354,607 |
| Aug 11, 2025 | 125.95 | 126.77 | 122.13 | 124.18 | 124.18 | -1.27% | 1,163,098 |
| Aug 8, 2025 | 126.09 | 126.70 | 125.00 | 125.78 | 125.78 | -0.05% | 898,200 |
| Aug 7, 2025 | 127.60 | 129.19 | 125.75 | 125.84 | 125.84 | -0.02% | 1,143,690 |
| Aug 6, 2025 | 127.82 | 128.51 | 125.76 | 125.87 | 125.87 | -1.02% | 1,369,514 |
| Aug 5, 2025 | 124.98 | 128.36 | 124.98 | 127.17 | 127.17 | 1.74% | 1,066,600 |
| Aug 4, 2025 | 122.25 | 125.32 | 121.86 | 124.99 | 124.99 | 2.53% | 1,003,600 |
| Aug 1, 2025 | 119.91 | 122.55 | 117.71 | 121.91 | 121.91 | 3.00% | 1,673,132 |
| Jul 31, 2025 | 118.00 | 120.08 | 117.50 | 118.36 | 118.36 | -0.91% | 1,230,674 |
| Jul 30, 2025 | 122.77 | 123.08 | 118.38 | 119.45 | 119.45 | -2.78% | 1,633,239 |
| Jul 29, 2025 | 123.48 | 124.15 | 122.57 | 122.87 | 122.87 | -0.36% | 1,198,817 |
| Jul 28, 2025 | 122.64 | 124.39 | 121.50 | 123.32 | 123.32 | 0.23% | 1,077,876 |
| Jul 25, 2025 | 123.29 | 123.55 | 121.42 | 123.04 | 123.04 | 0.34% | 947,289 |
| Jul 24, 2025 | 125.98 | 126.54 | 121.83 | 122.62 | 122.62 | -3.26% | 1,726,944 |
| Jul 23, 2025 | 129.06 | 129.06 | 125.79 | 126.75 | 126.75 | 0.13% | 1,960,530 |
| Jul 22, 2025 | 121.65 | 127.25 | 121.00 | 126.59 | 126.59 | 8.52% | 2,918,000 |