Dark

TOL
Toll Brothers, Inc.
stock NYSE

At Close

Jan 8, 2026 3:59:58 PM EST

135.48USD+0.504%(+0.68)1,580,760

135.59Bid 135.70Ask 0.11Spread

Pre-market

Jan 8, 2026 9:15:30 AM EST

133.75USD-0.779%(-1.05)437

After-hours

Jan 8, 2026 4:00:30 PM EST

135.56USD+0.059%(+0.08)4,580

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	133.1500	137.990000	133.15000	135.4800	+0.504%	1,580,760	0.000%
2026-01-07	137.2100	139.010000	133.42000	134.8000	-0.948%	1,223,873	+0.504%
2026-01-06	135.0000	136.370000	132.56010	136.0900	-0.044%	745,763	-0.448%
2026-01-05	134.5000	137.597500	134.25000	136.1500	+0.420%	716,943	-0.492%
2026-01-02	135.2100	136.132500	133.87390	135.5800	+0.266%	792,250	-0.074%
2025-12-31	136.1300	136.679300	135.19500	135.2200	-1.010%	596,728	+0.192%
2025-12-30	137.4900	137.950000	135.46000	136.6000	-0.971%	537,592	-0.820%
2025-12-29	139.1200	139.690000	136.73000	137.9400	-0.848%	611,472	-1.783%
2025-12-26	139.5200	140.240000	138.04000	139.1200	-0.330%	462,106	-2.616%
2025-12-24	138.1900	139.740000	137.55000	139.5800	+0.933%	444,505	-2.937%
2025-12-23	139.6400	140.680000	137.75000	138.2900	-0.981%	780,600	-2.032%
2025-12-22	139.1400	140.640000	138.86000	139.6600	-0.093%	795,992	-2.993%
2025-12-19	137.9800	140.060000	136.38000	139.7900	+0.215%	3,486,826	-3.083%
2025-12-18	142.1100	143.880000	139.29000	139.4900	+0.237%	1,357,648	-2.875%
2025-12-17	136.5500	141.220000	135.83500	139.1600	+0.353%	1,297,012	-2.644%
2025-12-16	141.0800	141.800000	137.46000	138.6700	-1.274%	1,133,021	-2.300%
2025-12-15	140.2300	141.700000	139.08000	140.4600	+0.941%	1,441,186	-3.545%
2025-12-12	140.1700	141.050000	138.35500	139.1500	-0.479%	1,326,324	-2.637%
2025-12-11	139.7700	141.580000	139.05000	139.8200	+0.851%	1,319,153	-3.104%
2025-12-10	133.2600	139.270000	133.26000	138.6400	+4.256%	2,644,376	-2.279%
2025-12-09	129.4500	135.880000	128.20000	132.9800	-2.364%	3,046,769	+1.880%
2025-12-08	139.6000	139.600000	135.65000	136.2000	-1.972%	2,355,864	-0.529%
2025-12-05	140.7300	142.250000	138.93000	138.9400	-1.503%	1,043,244	-2.490%
2025-12-04	144.6200	145.010000	140.13000	141.0600	-1.156%	1,330,530	-3.956%
2025-12-03	139.5000	143.550000	139.50000	142.7100	+2.595%	1,235,155	-5.066%
2025-12-02	139.3700	140.200000	137.78000	139.1000	-0.558%	843,393	-2.602%
2025-12-01	137.4600	141.330000	136.76000	139.8800	+0.036%	835,836	-3.146%
2025-11-28	140.7200	140.720000	139.03000	139.8300	-0.484%	376,056	-3.111%
2025-11-26	137.9300	141.230000	137.74000	140.5100	+1.561%	1,015,172	-3.580%
2025-11-25	131.4400	138.840000	131.30000	138.3500	+6.137%	1,297,676	-2.074%
2025-11-24	131.6300	131.630000	130.07000	130.3500	-0.972%	989,417	+3.936%
2025-11-21	127.2600	133.039900	127.26000	131.6300	+4.261%	1,550,473	+2.925%
2025-11-20	126.9900	128.955000	124.76000	126.2500	-0.079%	1,220,398	+7.311%
2025-11-19	127.1300	127.410000	125.02500	126.3500	-0.024%	864,658	+7.226%
2025-11-18	125.0800	126.955000	123.90000	126.3800	-0.237%	932,512	+7.201%
2025-11-17	129.6300	129.885000	126.30000	126.6800	-2.808%	1,455,581	+6.947%
2025-11-14	131.7500	133.330000	130.13000	130.3400	-1.175%	1,062,387	+3.944%
2025-11-13	134.3000	136.060000	131.64000	131.8900	-2.722%	815,756	+2.722%
2025-11-12	135.8200	137.245000	134.50500	135.5800	-0.052%	725,695	-0.074%
2025-11-11	135.5900	136.365000	134.10010	135.6500	+1.043%	557,930	-0.125%
2025-11-10	133.9900	135.510000	132.50010	134.2500	+0.351%	749,779	+0.916%
2025-11-07	132.1100	133.900000	131.00000	133.7800	+0.844%	900,429	+1.271%
2025-11-06	134.0700	134.070000	131.84000	132.6600	-0.741%	654,343	+2.126%
2025-11-05	133.8300	135.130000	131.80000	133.6500	-0.022%	742,368	+1.369%
2025-11-04	131.7200	134.490000	131.50000	133.6800	+0.278%	987,560	+1.346%
2025-11-03	133.7200	134.310000	131.89500	133.3100	-1.215%	950,223	+1.628%
2025-10-31	133.0100	135.160000	131.22870	134.9500	+1.026%	621,345	+0.393%
2025-10-30	134.4000	136.830000	132.65010	133.5800	-0.758%	1,234,999	+1.422%
2025-10-29	137.0000	140.330000	132.51000	134.6000	-2.991%	2,245,681	+0.654%
2025-10-28	134.5100	139.970000	133.51000	138.7500	+0.050%	1,292,150	-2.357%
2025-10-27	137.9200	140.820000	137.62000	138.6800	+0.551%	989,966	-2.307%
2025-10-24	138.7100	139.555500	137.41010	137.9200	+0.892%	1,051,101	-1.769%
2025-10-23	136.6300	137.790000	134.51000	136.7000	+0.374%	615,555	-0.892%
2025-10-22	137.0000	139.234200	135.92000	136.1900	-1.254%	1,008,024	-0.521%
2025-10-21	133.4600	139.730000	132.41180	137.9200	+1.621%	1,269,125	-1.769%
2025-10-20	136.5900	138.010000	135.59000	135.7200	+0.007%	969,728	-0.177%
2025-10-17	133.9300	136.395534	133.56000	135.7100	+1.012%	1,237,387	-0.169%
2025-10-16	134.9600	135.200000	132.86000	134.3500	+0.037%	1,003,325	+0.841%
2025-10-15	133.2000	134.840000	133.00000	134.3000	+0.765%	1,158,127	+0.879%
2025-10-14	126.7900	133.830000	126.71000	133.2800	+4.394%	1,433,624	+1.651%
2025-10-13	127.1400	128.140000	126.55000	127.6700	+0.322%	739,471	+6.117%
2025-10-10	129.5000	129.550000	126.46500	127.2600	-1.142%	1,396,236	+6.459%
2025-10-09	130.5000	130.540000	127.11000	128.7300	-2.588%	2,114,338	+5.244%
2025-10-08	133.3600	133.360000	130.28000	132.1500	-0.534%	1,933,416	+2.520%
2025-10-07	137.5250	138.110000	132.63000	132.8600	-5.599%	1,574,613	+1.972%
2025-10-06	143.5000	143.860000	140.48000	140.7400	-1.387%	1,137,912	-3.737%
2025-10-03	140.0900	143.490000	139.79000	142.7200	+2.272%	1,009,386	-5.073%
2025-10-02	139.1700	140.250000	137.94500	139.5500	-0.286%	844,768	-2.917%
2025-10-01	138.6000	140.330000	138.03000	139.9500	+1.310%	932,838	-3.194%
2025-09-30	137.9300	138.970000	136.00000	138.1400	-0.101%	1,071,544	-1.926%
2025-09-29	138.4800	138.510000	136.15000	138.2800	+0.772%	834,902	-2.025%
2025-09-26	135.5200	137.630000	135.44290	137.2200	+1.637%	646,244	-1.268%
2025-09-25	134.9800	137.783400	133.81730	135.0100	-1.596%	1,020,448	+0.348%
2025-09-24	136.6800	139.085000	135.45010	137.2000	+0.447%	1,098,270	-1.254%
2025-09-23	137.0500	137.490000	135.24000	136.5900	+0.272%	1,096,074	-0.813%
2025-09-22	138.5800	138.590000	135.18000	136.2200	-2.484%	2,126,917	-0.543%
2025-09-19	137.6100	141.325000	137.00010	139.6900	-0.107%	3,055,867	-3.014%
2025-09-18	140.7600	141.380000	138.88010	139.8400	-0.228%	1,537,830	-3.118%
2025-09-17	142.2300	145.959900	138.50000	140.1600	-0.807%	2,095,749	-3.339%
2025-09-16	142.2200	142.610000	139.25000	141.3000	-0.233%	1,432,128	-4.119%
2025-09-15	144.4000	144.400000	140.51000	141.6300	-1.282%	1,638,385	-4.342%
2025-09-12	146.2000	146.550800	143.30000	143.4700	-2.368%	975,495	-5.569%
2025-09-11	144.4000	147.490000	143.82000	146.9500	+2.619%	1,409,696	-7.805%
2025-09-10	145.9200	146.250000	142.33000	143.2000	-1.119%	1,524,175	-5.391%
2025-09-09	147.0600	147.780000	143.49000	144.8200	-2.149%	2,350,624	-6.449%
2025-09-08	146.2500	148.510000	146.00000	148.0000	+0.427%	1,501,059	-8.459%
2025-09-05	148.3900	149.790000	145.43000	147.3700	+1.348%	2,741,472	-8.068%
2025-09-04	141.9000	146.195000	141.36000	145.4100	+3.281%	2,727,665	-6.829%
2025-09-03	138.1700	141.550000	137.64000	140.7900	+1.815%	2,150,689	-3.772%
2025-09-02	136.1700	139.209900	135.57000	138.2800	-0.518%	1,380,906	-2.025%
2025-08-29	138.5300	139.520000	137.64635	139.0000	+0.086%	1,188,408	-2.532%
2025-08-28	139.2500	139.250000	136.88250	138.8800	+0.681%	1,036,196	-2.448%
2025-08-27	137.4600	138.690000	136.83670	137.9400	+0.174%	1,314,827	-1.783%
2025-08-26	138.3000	139.525000	137.67000	137.7000	-0.657%	1,194,484	-1.612%
2025-08-25	138.5000	139.335000	137.70000	138.6100	-0.402%	1,433,624	-2.258%
2025-08-22	132.2100	140.861000	131.10500	139.1700	+5.768%	2,904,444	-2.651%
2025-08-21	130.5900	132.039900	129.71000	131.5800	+0.114%	1,753,616	+2.964%
2025-08-20	131.0100	136.970000	129.97000	131.4300	-0.567%	3,507,995	+3.081%
2025-08-19	132.4750	133.890000	131.74000	132.1800	+0.762%	2,963,291	+2.497%
2025-08-18	130.7900	132.410000	130.10000	131.1800	+0.521%	1,515,592	+3.278%
2025-08-15	132.7000	133.329900	129.29000	130.5000	-0.389%	1,542,572	+3.816%
2025-08-14	129.8200	131.145500	129.40000	131.0100	-1.755%	1,504,348	+3.412%
2025-08-13	129.7800	134.760000	129.36000	133.3500	+3.944%	2,145,043	+1.597%
2025-08-12	125.7500	128.460000	123.97000	128.2900	+3.310%	1,354,607	+5.604%
2025-08-11	125.9500	126.771100	122.13000	124.1800	-1.272%	1,163,098	+9.100%
2025-08-08	126.0900	126.699900	125.00000	125.7800	-0.048%	898,184	+7.712%
2025-08-07	127.6000	129.190000	125.75000	125.8400	-0.024%	1,143,690	+7.661%
2025-08-06	127.8200	128.506000	125.76000	125.8700	-1.022%	1,369,514	+7.635%
2025-08-05	124.9800	128.359900	124.98000	127.1700	+1.744%	1,066,571	+6.535%
2025-08-04	122.2500	125.320000	121.86250	124.9900	+2.526%	1,003,559	+8.393%
2025-08-01	119.9100	122.545000	117.71350	121.9100	+2.999%	1,673,132	+11.131%
2025-07-31	118.0000	120.077000	117.50000	118.3600	-0.913%	1,230,674	+14.464%
2025-07-30	122.7700	123.080000	118.38000	119.4500	-2.783%	1,633,239	+13.420%
2025-07-29	123.4800	124.150000	122.57110	122.8700	-0.365%	1,198,817	+10.263%
2025-07-28	122.6400	124.390000	121.50000	123.3200	+0.228%	1,077,876	+9.861%
2025-07-25	123.2900	123.552400	121.42000	123.0400	+0.343%	947,289	+10.111%
2025-07-24	125.9800	126.538300	121.83000	122.6200	-3.258%	1,726,944	+10.488%
2025-07-23	129.0600	129.060000	125.79000	126.7500	+0.126%	1,960,530	+6.888%
2025-07-22	121.6500	127.250000	121.00000	126.5900	+8.521%	2,917,953	+7.023%
2025-07-21	118.2700	119.370000	116.53000	116.6500	-0.214%	866,201	+16.142%
2025-07-18	118.0700	118.280000	115.50010	116.9000	-0.494%	886,785	+15.894%
2025-07-17	116.7400	118.360000	116.54000	117.4800	+0.634%	1,330,983	+15.322%
2025-07-16	114.4500	116.830000	113.52000	116.7400	+2.602%	1,973,844	+16.053%
2025-07-15	119.6500	120.510000	113.72000	113.7800	-4.659%	2,261,777	+19.072%
2025-07-14	120.3600	120.980000	118.10000	119.3400	-1.192%	2,069,823	+13.524%
2025-07-11	120.7300	122.000000	120.00000	120.7800	-1.509%	1,767,138	+12.171%
2025-07-10	121.4800	123.710000	121.00000	122.6300	+1.022%	2,033,206	+10.479%
2025-07-09	117.8000	122.020800	117.71000	121.3900	+3.752%	3,128,362	+11.607%
2025-07-08	116.0800	118.200000	115.31000	117.0000	+0.593%	1,297,977	+15.795%
2025-07-07	117.4500	118.160000	115.11000	116.3100	-1.256%	1,015,467	+16.482%
2025-07-03	120.1800	120.589900	117.15000	117.7900	-2.054%	1,124,095	+15.018%
2025-07-02	118.7000	121.430000	117.70000	120.2600	+1.933%	2,281,849	+12.656%
2025-07-01	113.5300	121.590000	113.52000	117.9800	+3.373%	2,514,413	+14.833%
2025-06-30	114.7100	114.970000	113.25000	114.1300	-0.149%	963,633	+18.707%
2025-06-27	114.0600	116.280000	113.10240	114.3000	+0.413%	2,011,143	+18.530%
2025-06-26	111.6900	113.980000	110.64500	113.8300	+2.264%	1,397,882	+19.020%
2025-06-25	113.2000	113.200000	110.66000	111.3100	-1.756%	1,117,028	+21.714%
2025-06-24	112.1000	114.650000	111.64000	113.3000	+0.729%	1,966,477	+19.576%
2025-06-23	107.2300	112.920000	107.23000	112.4800	+3.850%	2,039,400	+20.448%
2025-06-20	106.1450	109.270000	105.64920	108.3100	+2.712%	5,014,857	+25.085%
2025-06-18	104.8500	107.200000	104.09300	105.4500	+0.572%	1,551,544	+28.478%
2025-06-17	108.3500	110.110000	104.32000	104.8500	-3.355%	1,964,990	+29.213%
2025-06-16	108.3300	108.850000	106.76000	108.4900	+0.837%	1,849,412	+24.878%
2025-06-13	108.7900	110.404000	106.54000	107.5900	-2.678%	1,372,472	+25.922%
2025-06-12	109.1000	110.940000	107.91000	110.5500	+1.060%	1,125,682	+22.551%
2025-06-11	113.0400	113.950000	109.35500	109.3900	-2.287%	1,921,839	+23.850%
2025-06-10	111.2400	113.139900	110.00000	111.9500	+2.200%	1,725,960	+21.018%
2025-06-09	108.5600	110.400000	107.47540	109.5400	+2.059%	1,507,851	+23.681%
2025-06-06	109.0900	109.670000	106.45000	107.3300	-1.215%	1,051,620	+26.228%
2025-06-05	107.9200	110.000000	107.22000	108.6500	+0.397%	1,650,732	+24.694%
2025-06-04	106.0200	108.630000	105.05000	108.2200	+2.598%	1,644,996	+25.189%
2025-06-03	103.3600	105.660000	102.81000	105.4800	+2.100%	1,285,109	+28.441%
2025-06-02	103.1000	103.580000	100.92000	103.3100	-0.902%	1,462,336	+31.139%
2025-05-30	104.0000	104.600000	102.91000	104.2500	-0.762%	1,346,063	+29.957%
2025-05-29	105.6200	105.620000	103.82010	105.0500	+0.835%	1,252,148	+28.967%
2025-05-28	106.9100	107.310000	103.86000	104.1800	-3.474%	1,738,829	+30.044%
2025-05-27	105.6650	107.950000	104.46000	107.9300	+3.520%	2,084,203	+25.526%
2025-05-23	102.7200	104.740000	102.57000	104.2600	+0.115%	1,718,245	+29.944%
2025-05-22	103.4000	104.390000	101.92000	104.1400	+0.125%	2,670,245	+30.094%
2025-05-21	106.8850	108.190000	103.21000	104.0100	-0.478%	4,775,130	+30.257%
2025-05-20	105.4000	106.270000	103.61500	104.5100	-1.452%	3,493,815	+29.634%
2025-05-19	105.0700	106.330000	103.88010	106.0500	-1.128%	1,614,490	+27.751%
2025-05-16	106.9400	107.260000	105.81000	107.2600	+0.827%	1,468,813	+26.310%
2025-05-15	105.0000	106.380000	103.61000	106.3800	+1.247%	1,470,927	+27.355%
2025-05-14	108.5300	108.750000	104.74000	105.0700	-3.923%	1,943,678	+28.943%
2025-05-13	109.3900	110.670000	108.70050	109.3600	+0.783%	1,422,605	+23.884%
2025-05-12	107.7200	110.500000	106.78150	108.5100	+4.841%	1,214,142	+24.855%
2025-05-09	103.9900	104.315000	102.69500	103.5000	-0.366%	871,749	+30.899%
2025-05-08	103.4900	104.435000	102.29000	103.8800	+1.445%	1,414,612	+30.420%
2025-05-07	102.1900	102.820000	101.50000	102.4000	+0.797%	1,174,770	+32.305%
2025-05-06	103.2500	104.380000	101.49000	101.5900	-2.289%	1,117,155	+33.360%
2025-05-05	103.3500	105.440000	103.35000	103.9700	-0.345%	991,492	+30.307%
2025-05-02	102.2900	104.585000	102.14000	104.3300	+3.113%	1,296,858	+29.857%
2025-05-01	101.0800	102.530000	99.12000	101.1800	+0.307%	1,231,712	+33.900%
2025-04-30	98.9900	100.910000	98.14260	100.8700	+0.368%	1,766,308	+34.311%
2025-04-29	100.2500	101.290000	99.29500	100.5000	-0.613%	1,020,183	+34.806%
2025-04-28	100.1500	102.260000	99.88000	101.1200	+1.039%	1,312,475	+33.979%
2025-04-25	99.9500	101.050000	99.27000	100.0800	-0.970%	972,925	+35.372%
2025-04-24	98.4600	101.370000	97.01680	101.0600	+2.923%	1,528,132	+34.059%
2025-04-23	100.4100	102.420000	98.02070	98.1900	+0.739%	2,256,198	+37.977%
2025-04-22	93.9000	97.606300	93.52390	97.4700	+5.796%	1,817,415	+38.997%
2025-04-21	93.0600	93.365000	90.78000	92.1300	-1.906%	1,097,692	+47.053%
2025-04-17	91.8450	94.320000	91.63000	93.9200	+2.298%	1,437,440	+44.250%
2025-04-16	94.0100	94.954100	90.87000	91.8100	-2.361%	1,073,940	+47.566%
2025-04-15	93.4600	95.590000	93.30000	94.0300	-0.191%	1,111,432	+44.082%
2025-04-14	95.6200	96.000000	92.00000	94.2100	+0.630%	1,566,280	+43.806%
2025-04-11	91.4000	93.620000	88.95000	93.6200	+0.949%	1,869,813	+44.713%
2025-04-10	93.5100	95.280000	89.90000	92.7400	-2.890%	2,761,067	+46.086%
2025-04-09	89.0300	97.130000	86.67000	95.5000	+5.525%	6,395,590	+41.864%
2025-04-08	97.4000	97.910000	89.68000	90.5000	-4.253%	3,090,086	+49.702%
2025-04-07	97.7800	102.605000	94.52000	94.5200	-6.286%	3,824,086	+43.335%
2025-04-04	96.0000	104.877500	95.00000	100.8600	+2.510%	3,036,027	+34.325%
2025-04-03	101.4400	102.520000	96.75000	98.3900	-7.969%	2,220,104	+37.697%
2025-04-02	104.0500	107.010000	104.05000	106.9100	+1.529%	1,276,920	+26.723%
2025-04-01	106.5900	106.900000	103.85500	105.3000	-0.275%	1,298,322	+28.661%
2025-03-31	103.9200	106.390000	101.50000	105.5900	+0.485%	1,478,198	+28.308%
2025-03-28	109.0200	109.267500	104.57000	105.0800	-3.428%	1,305,927	+28.930%
2025-03-27	108.8600	110.330000	108.59440	108.8100	-0.375%	1,027,748	+24.511%
2025-03-26	110.9800	111.700000	108.47000	109.2200	-1.533%	1,180,958	+24.043%
2025-03-25	108.8700	112.280000	107.77000	110.9200	+0.635%	1,755,159	+22.142%
2025-03-24	107.4200	110.795000	107.42000	110.2200	+3.834%	1,621,325	+22.918%
2025-03-21	103.8200	107.130000	103.00010	106.1500	-0.952%	3,004,445	+27.631%
2025-03-20	106.4700	109.790000	106.27000	107.1700	+0.131%	1,887,199	+26.416%
2025-03-19	105.1800	107.710000	104.49000	107.0300	+1.933%	1,791,253	+26.581%
2025-03-18	105.9500	106.649900	104.48000	105.0000	-0.990%	1,257,443	+29.029%
2025-03-17	104.6200	106.220000	103.75000	106.0500	+1.106%	1,313,846	+27.751%
2025-03-14	103.9400	105.015000	102.68000	104.8900	+1.815%	1,689,263	+29.164%
2025-03-13	106.0800	106.499900	102.49000	103.0200	-3.367%	1,521,433	+31.508%
2025-03-12	108.6700	108.770000	105.32010	106.6100	-0.206%	1,369,432	+27.080%
2025-03-11	106.9600	108.420000	105.38000	106.8300	-0.009%	1,602,663	+26.818%
2025-03-10	108.8400	111.834700	106.70000	106.8400	-2.224%	2,330,580	+26.806%
2025-03-07	110.9800	111.070000	107.06000	109.2700	-1.691%	2,348,028	+23.986%
2025-03-06	110.0000	113.300000	109.99000	111.1500	+0.597%	2,534,968	+21.889%
2025-03-05	108.2200	110.770000	107.80500	110.4900	+2.201%	1,796,849	+22.617%
2025-03-04	106.8600	110.405000	105.73000	108.1100	-0.258%	2,752,212	+25.317%
2025-03-03	111.9900	112.390000	107.78000	108.3900	-2.911%	2,213,697	+24.993%
2025-02-28	110.5400	112.215000	110.30000	111.6400	+0.886%	1,726,027	+21.354%
2025-02-27	112.0900	113.469900	110.52000	110.6600	-1.758%	1,561,513	+22.429%
2025-02-26	114.6000	115.040000	112.25000	112.6400	-1.710%	1,380,277	+20.277%
2025-02-25	110.7500	115.695000	110.60000	114.6000	+3.664%	2,780,495	+18.220%
2025-02-24	112.0400	112.560000	109.24000	110.5500	-0.834%	2,108,169	+22.551%
2025-02-21	115.0000	115.640000	110.59000	111.4800	-3.187%	2,145,456	+21.529%
2025-02-20	113.5000	115.500000	113.50000	115.1500	+0.235%	2,079,141	+17.655%
2025-02-19	112.4900	115.998400	111.57000	114.8800	-5.875%	5,522,057	+17.932%
2025-02-18	122.3500	123.472400	120.59000	122.0500	-1.278%	3,476,260	+11.004%
2025-02-14	124.3800	126.140000	122.83000	123.6300	+0.081%	1,787,648	+9.585%
2025-02-13	124.4800	124.480000	122.12000	123.5300	+0.783%	1,306,310	+9.674%
2025-02-12	119.8600	122.620000	119.40000	122.5700	-1.960%	2,187,575	+10.533%
2025-02-11	124.6800	126.650000	124.25000	125.0200	-0.152%	1,520,795	+8.367%
2025-02-10	125.5000	126.420000	124.80000	125.2100	+0.692%	1,379,272	+8.202%
2025-02-07	131.9900	132.040000	123.93500	124.3500	-6.483%	2,430,770	+8.951%
2025-02-06	135.3100	136.000000	131.83000	132.9700	-1.475%	1,536,567	+1.888%
2025-02-05	136.1600	136.360000	133.87000	134.9600	+0.814%	1,129,652	+0.385%
2025-02-04	130.8550	134.545000	130.49000	133.8700	+1.826%	1,176,957	+1.203%
2025-02-03	133.0000	133.850000	130.32000	131.4700	-3.196%	1,740,501	+3.050%
2025-01-31	139.4800	139.525000	135.19000	135.8100	-3.469%	1,507,885	-0.243%
2025-01-30	137.4500	141.150000	136.11210	140.6900	+3.609%	1,719,880	-3.703%
2025-01-29	138.0000	138.900000	134.79000	135.7900	-1.330%	1,530,993	-0.228%
2025-01-28	139.6700	139.795000	136.85000	137.6200	-1.637%	1,654,502	-1.555%
2025-01-27	134.9700	140.220000	134.97000	139.9100	+3.591%	2,913,474	-3.166%
2025-01-24	136.6700	136.670000	134.27580	135.0600	-1.185%	841,347	+0.311%
2025-01-23	136.2000	137.170000	135.00000	136.6800	+0.352%	1,082,120	-0.878%
2025-01-22	135.2200	136.500000	134.38000	136.2000	+0.435%	1,464,547	-0.529%
2025-01-21	137.4700	138.770000	135.01560	135.6100	+0.333%	1,572,282	-0.096%
2025-01-17	137.1700	137.860000	134.54000	135.1600	+0.633%	1,400,862	+0.237%
2025-01-16	133.4800	134.350000	131.81000	134.3100	+0.060%	1,132,807	+0.871%
2025-01-15	136.4500	137.510000	133.43000	134.2300	+2.544%	1,859,737	+0.931%
2025-01-14	129.9400	131.940000	128.22000	130.9000	+3.765%	1,893,839	+3.499%
2025-01-13	123.1400	126.150000	122.74000	126.1500	+2.113%	1,286,773	+7.396%
2025-01-10	125.8000	126.619800	123.20000	123.5400	-2.747%	1,530,729	+9.665%
2025-01-08	123.1900	127.350000	122.56000	127.0300	+2.559%	1,271,668	+6.652%
2025-01-07	125.6900	126.420000	123.02010	123.8600	-1.776%	1,339,192	+9.382%
2025-01-06	126.7400	128.410000	125.65000	126.1000	-0.103%	1,103,802	+7.439%
2025-01-03	126.1000	127.379900	125.61500	126.2300	+1.341%	1,204,365	+7.328%
2025-01-02	127.4200	128.040000	123.75000	124.5600	-1.104%	957,737	+8.767%
2024-12-31	127.0500	127.510000	125.45000	125.9500	-0.135%	907,177	+7.566%
2024-12-30	126.2000	126.640000	123.86000	126.1200	-0.261%	980,001	+7.422%
2024-12-27	127.2400	128.310000	125.61850	126.4500	-1.388%	769,047	+7.141%
2024-12-26	127.0600	128.530000	126.00000	128.2300	+0.282%	800,509	+5.654%
2024-12-24	126.6500	127.900000	126.00000	127.8700	+0.669%	683,573	+5.951%
2024-12-23	125.0200	127.080000	124.00000	127.0200	+1.251%	1,513,043	+6.660%
2024-12-20	123.8000	125.875000	122.85000	125.4500	+1.333%	2,744,937	+7.995%
2024-12-19	122.5100	125.000000	120.77000	123.8000	-1.527%	2,419,342	+9.435%
2024-12-18	133.0000	133.479900	125.10000	125.7200	-5.281%	2,768,526	+7.763%
2024-12-17	133.9700	135.600000	132.15000	132.7300	-1.375%	1,375,352	+2.072%
2024-12-16	134.4100	136.726800	133.81000	134.5800	+0.545%	1,790,161	+0.669%
2024-12-13	135.8800	136.820000	132.30000	133.8500	-3.329%	2,496,725	+1.218%
2024-12-12	142.0000	142.160000	138.12000	138.4600	-2.787%	2,259,769	-2.152%
2024-12-11	147.4150	147.810000	141.93010	142.4300	-2.177%	2,321,499	-4.880%
2024-12-10	147.6000	150.540000	145.24000	145.6000	-6.947%	3,577,081	-6.951%
2024-12-09	155.5100	156.890000	154.32000	156.4700	+1.538%	2,212,380	-13.415%
2024-12-06	156.9400	157.785000	152.63520	154.1000	-0.026%	1,609,324	-12.083%
2024-12-05	156.8700	157.240000	153.78000	154.1400	-1.148%	914,992	-12.106%
2024-12-04	161.5600	161.620000	154.92000	155.9300	-3.949%	1,711,649	-13.115%
2024-12-03	165.0000	165.050000	162.29000	162.3400	-0.958%	695,350	-16.546%
2024-12-02	164.3800	165.510000	162.52000	163.9100	-0.763%	714,056	-17.345%
2024-11-29	166.8400	168.170000	164.81000	165.1700	+0.255%	346,788	-17.975%
2024-11-27	167.3500	167.780000	164.60000	164.7500	+0.359%	901,836	-17.766%
2024-11-26	166.3200	166.429900	162.76000	164.1600	-2.169%	1,375,388	-17.471%
2024-11-25	160.4200	169.520000	160.12000	167.8000	+6.479%	1,879,516	-19.261%
2024-11-22	154.3300	158.060000	153.92000	157.5900	+3.433%	1,164,462	-14.030%
2024-11-21	153.0000	154.850000	152.20000	152.3600	+0.296%	841,676	-11.079%
2024-11-20	151.5500	152.300000	150.69000	151.9100	+0.112%	704,776	-10.816%
2024-11-19	151.5100	152.760000	149.77000	151.7400	-0.440%	846,830	-10.716%
2024-11-18	151.6800	153.325000	150.87000	152.4100	-0.170%	579,254	-11.108%
2024-11-15	153.5000	154.000000	151.71750	152.6700	-0.670%	776,006	-11.260%
2024-11-14	152.2200	155.480000	152.15000	153.7000	+1.345%	932,416	-11.854%
2024-11-13	154.6700	154.790000	151.14000	151.6600	-0.112%	930,432	-10.669%
2024-11-12	156.0300	157.440000	151.65000	151.8300	-3.520%	1,232,770	-10.769%
2024-11-11	158.5600	159.730000	156.99310	157.3700	-0.140%	819,627	-13.910%
2024-11-08	154.1400	157.840000	153.24120	157.5900	+2.438%	1,206,947	-14.030%
2024-11-07	151.0700	154.880000	150.51060	153.8400	+1.652%	1,073,455	-11.934%
2024-11-06	147.5650	152.200000	144.67000	151.3400	-1.459%	2,490,980	-10.480%
2024-11-05	146.5300	153.690000	146.21010	153.5800	+3.911%	823,586	-11.785%
2024-11-04	147.6100	151.010000	146.70000	147.8000	+0.887%	868,884	-8.336%
2024-11-01	148.7400	150.460000	145.90000	146.5000	+0.041%	883,357	-7.522%
2024-10-31	147.0200	148.950000	145.80000	146.4400	-1.148%	924,889	-7.484%
2024-10-30	147.1950	151.570000	146.82000	148.1400	+0.502%	785,622	-8.546%
2024-10-29	140.7200	147.575000	137.83000	147.4000	-2.177%	1,994,299	-8.087%
2024-10-28	150.4800	152.426200	149.28010	150.6800	+1.114%	634,241	-10.088%
2024-10-25	152.6200	152.720000	148.51000	149.0200	-1.121%	864,582	-9.086%
2024-10-24	148.0200	150.830000	148.00000	150.7100	+2.559%	1,067,603	-10.106%
2024-10-23	147.0600	148.900000	145.51000	146.9500	-0.723%	1,364,652	-7.805%
2024-10-22	150.2000	150.385000	146.50000	148.0200	-3.532%	1,379,259	-8.472%
2024-10-21	158.7900	159.560000	153.34000	153.4400	-3.848%	1,097,298	-11.705%
2024-10-18	157.7600	160.120000	156.69000	159.5800	+1.857%	792,531	-15.102%
2024-10-17	156.5300	158.060000	155.58000	156.6700	-0.577%	840,497	-13.525%
2024-10-16	156.8000	158.926300	156.67000	157.5800	+1.547%	844,823	-14.025%
2024-10-15	154.6100	157.670000	154.61000	155.1800	+1.002%	959,672	-12.695%
2024-10-14	150.0900	154.110000	150.09000	153.6400	+2.522%	900,499	-11.820%
2024-10-11	149.6250	150.700000	149.46500	149.8600	+0.530%	765,177	-9.596%
2024-10-10	149.0000	150.880000	147.90000	149.0700	-1.330%	975,938	-9.117%
2024-10-09	150.9000	152.310000	150.02000	151.0800	-0.020%	620,190	-10.326%
2024-10-08	151.0000	153.505000	149.57000	151.1100	+0.412%	785,427	-10.343%
2024-10-07	147.4900	150.550000	146.50000	150.4900	+0.400%	985,083	-9.974%
2024-10-04	154.9300	155.180000	147.84370	149.8900	-2.504%	1,208,353	-9.614%
2024-10-03	152.6900	153.980000	151.06000	153.7400	+0.464%	777,799	-11.877%
2024-10-02	153.7000	154.300000	151.24000	153.0300	-1.111%	894,338	-11.468%
2024-10-01	154.6800	156.080000	152.04000	154.7500	+0.168%	961,875	-12.452%
2024-09-30	153.3900	154.820000	152.00000	154.4900	-0.554%	1,274,954	-12.305%
2024-09-27	152.2000	155.999900	151.30000	155.3500	+3.140%	1,474,322	-12.790%
2024-09-26	152.0700	152.889800	150.30000	150.6200	+0.186%	1,239,532	-10.052%
2024-09-25	151.7000	153.060000	150.23000	150.3400	-1.944%	1,286,233	-9.884%
2024-09-24	152.8900	154.460000	152.06380	153.3200	-0.117%	949,002	-11.636%
2024-09-23	152.2500	154.266200	150.26000	153.5000	+2.034%	1,012,927	-11.739%
2024-09-20	150.9500	152.920000	149.54500	150.4400	-1.750%	4,820,758	-9.944%
2024-09-19	154.3000	154.520000	150.70910	153.1200	+1.985%	1,811,291	-11.520%
2024-09-18	151.3000	154.620000	147.76000	150.1400	-0.345%	1,798,660	-9.764%
2024-09-17	151.9000	151.960000	148.32000	150.6600	+0.413%	1,108,944	-10.076%
2024-09-16	150.1700	151.200600	147.02000	150.0400	+0.160%	1,360,507	-9.704%
2024-09-13	147.0000	150.300000	146.77500	149.8000	+3.417%	1,743,545	-9.559%
2024-09-12	140.0800	145.460000	139.51000	144.8500	+3.910%	1,688,084	-6.469%
2024-09-11	138.3200	139.849900	135.22000	139.4000	-0.443%	1,863,464	-2.812%
2024-09-10	140.3500	141.370000	138.27000	140.0200	+0.481%	1,174,512	-3.242%
2024-09-09	138.7300	141.850000	138.47920	139.3500	+0.411%	1,206,072	-2.777%
2024-09-06	138.4800	143.500000	138.29000	138.7800	+0.718%	1,564,345	-2.378%
2024-09-05	140.0700	140.220000	137.43000	137.7900	-1.494%	1,102,731	-1.676%
2024-09-04	138.5400	140.330000	136.94000	139.8800	0.000%	995,136	-3.146%
2024-09-03	143.7500	146.120000	138.88000	139.8800	-2.908%	1,232,528	-3.146%
2024-08-30	143.9000	144.680000	141.10000	144.0700	+1.251%	1,266,128	-5.962%
2024-08-29	142.7300	143.910000	140.76000	142.2900	+0.084%	707,162	-4.786%
2024-08-28	142.6800	144.864700	141.49000	142.1700	-1.092%	1,318,191	-4.706%
2024-08-27	143.7200	144.290000	142.34500	143.7400	-0.801%	1,104,028	-5.746%
2024-08-26	149.7400	149.770000	144.60000	144.9000	-2.569%	1,306,992	-6.501%
2024-08-23	142.6300	148.945000	142.63000	148.7200	+5.274%	2,495,205	-8.903%
2024-08-22	141.5000	143.710000	140.93000	141.2700	+0.170%	1,800,804	-4.099%
2024-08-21	136.9400	143.160000	136.07000	141.0300	+5.625%	4,162,201	-3.935%
2024-08-20	134.1800	135.974000	132.94000	133.5200	-0.097%	2,017,773	+1.468%
2024-08-19	130.4000	133.835000	129.63500	133.6500	+3.348%	1,346,773	+1.369%
2024-08-16	128.7500	131.529900	128.43000	129.3200	+0.279%	691,379	+4.763%
2024-08-15	128.1400	129.860200	126.52000	128.9600	+1.720%	955,558	+5.056%
2024-08-14	130.1500	130.150000	126.21010	126.7800	-1.774%	1,330,758	+6.862%
2024-08-13	128.7900	130.760000	127.80000	129.0700	+1.112%	1,190,415	+4.966%
2024-08-12	127.5200	128.800000	125.98000	127.6500	+0.055%	855,154	+6.134%
2024-08-09	127.3900	128.600000	125.83000	127.5800	+0.726%	1,037,860	+6.192%
2024-08-08	126.2300	127.500000	124.05000	126.6600	+2.079%	1,235,261	+6.964%
2024-08-07	131.4200	132.590000	123.87000	124.0800	-3.955%	1,748,755	+9.188%
2024-08-06	127.3300	132.000000	125.29000	129.1900	+0.843%	1,125,527	+4.869%
2024-08-05	123.0100	130.720000	123.01000	128.1100	-5.139%	1,913,197	+5.753%
2024-08-02	134.1000	136.900000	131.74000	135.0500	-2.378%	1,574,582	+0.318%
2024-08-01	143.9500	144.880000	137.18000	138.3400	-3.062%	1,417,002	-2.067%
2024-07-31	144.5500	146.750000	140.63000	142.7100	-0.266%	1,404,403	-5.066%
2024-07-30	142.6000	144.460000	141.22000	143.0900	+0.675%	883,102	-5.318%
2024-07-29	140.5200	142.850000	138.60000	142.1300	+1.922%	1,263,036	-4.679%
2024-07-26	136.6000	140.500000	135.46000	139.4500	+5.126%	2,224,796	-2.847%
2024-07-25	130.9900	136.640000	129.66000	132.6500	+1.819%	1,246,494	+2.133%
2024-07-24	134.0000	135.590000	130.24000	130.2800	-3.653%	1,281,093	+3.991%
2024-07-23	132.6500	135.430000	131.60000	135.2200	+0.820%	1,189,526	+0.192%
2024-07-22	131.9400	134.680000	129.73000	134.1200	+1.954%	1,637,255	+1.014%
2024-07-19	130.5200	132.560000	129.74000	131.5500	+0.145%	979,863	+2.987%

document.getElementById("r2TtZm").onerror = function(){this.style.display='none';}; .dark-mode .qtvpqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtvpqB{ color: #333333; background-color: white; border: 2px solid #333333; }TOLToll Brothers, Inc.stock NYSE

TOL
Toll Brothers, Inc.
stock NYSE