Dark

TOL
Toll Brothers, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:56 PM EDT

152.54USD+2.963%(+4.39)1,360,366

143.64Bid 161.09Ask 17.45Spread

Pre-market

Jul 13, 2026 9:24:30 AM EDT

149.99USD+1.242%(+1.84)0

After-hours

Jul 14, 2026 4:02:30 PM EDT

152.53USD-0.007%(-0.01)250,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	151.2100	152.870000	147.85000	152.5400	+2.963%	1,360,366	0.000%
2026-07-13	149.0300	150.950000	147.16000	148.1500	-0.896%	740,345	+2.963%
2026-07-10	150.3700	152.979900	149.27000	149.4900	+0.830%	778,599	+2.040%
2026-07-09	147.3500	150.190000	145.69000	148.2600	+1.848%	766,033	+2.887%
2026-07-08	149.6100	150.015000	145.08000	145.5700	-4.003%	1,170,506	+4.788%
2026-07-07	154.7000	156.010000	151.12000	151.6400	-2.250%	1,272,790	+0.594%
2026-07-06	157.2500	157.720000	154.24000	155.1300	-1.279%	799,080	-1.670%
2026-07-02	158.8100	159.725000	154.80000	157.1400	-0.146%	865,423	-2.927%
2026-07-01	162.9100	164.720000	157.32000	157.3700	-4.480%	1,122,803	-3.069%
2026-06-30	165.0000	165.435000	162.88500	164.7500	-0.079%	1,370,793	-7.411%
2026-06-29	163.4200	164.999900	160.87000	164.8800	+0.451%	666,205	-7.484%
2026-06-26	162.4800	166.230000	161.77500	164.1400	+1.271%	1,663,318	-7.067%
2026-06-25	162.6900	165.470000	160.59000	162.0800	+0.652%	1,158,687	-5.886%
2026-06-24	153.4400	164.360000	153.44000	161.0300	+6.671%	1,446,596	-5.272%
2026-06-23	150.4300	153.980000	149.76000	150.9600	-0.632%	1,253,112	+1.047%
2026-06-22	154.9900	156.220000	151.15500	151.9200	-2.409%	1,472,152	+0.408%
2026-06-18	152.8200	157.920000	151.88000	155.6700	+4.016%	1,851,129	-2.011%
2026-06-17	152.5500	158.000000	149.64000	149.6600	-2.355%	1,786,142	+1.924%
2026-06-16	149.4500	154.325000	149.45000	153.2700	+3.066%	1,700,712	-0.476%
2026-06-15	149.9900	152.580000	147.97750	148.7100	+1.094%	1,148,207	+2.575%
2026-06-12	147.1100	148.810000	145.80500	147.1000	-0.075%	1,187,315	+3.698%
2026-06-11	139.6000	147.450000	139.60000	147.2100	+5.983%	1,122,008	+3.621%
2026-06-10	143.5500	144.194000	138.30000	138.9000	-3.635%	948,543	+9.820%
2026-06-09	139.5300	146.530000	139.30500	144.1400	+5.089%	1,436,614	+5.828%
2026-06-08	137.6500	138.440000	136.77010	137.1600	-0.544%	636,315	+11.213%
2026-06-05	138.6100	139.400000	137.31000	137.9100	-1.366%	1,033,658	+10.608%
2026-06-04	138.8900	141.120000	138.08000	139.8200	+1.746%	764,374	+9.097%
2026-06-03	137.4700	139.430000	136.35000	137.4200	-1.512%	945,464	+11.003%
2026-06-02	138.2800	139.665000	137.11000	139.5300	+0.831%	709,787	+9.324%
2026-06-01	139.0200	140.020000	136.92000	138.3800	-0.115%	1,346,630	+10.233%
2026-05-29	138.1900	140.460000	137.28500	138.5400	+0.290%	1,183,154	+10.105%
2026-05-28	138.7100	139.260000	136.85000	138.1400	-1.300%	716,483	+10.424%
2026-05-27	139.1500	144.400000	139.15000	139.9600	+1.531%	1,328,642	+8.988%
2026-05-26	135.3500	138.405000	134.52000	137.8500	+2.620%	1,251,805	+10.657%
2026-05-22	135.2000	135.500000	132.21000	134.3300	-0.134%	1,047,703	+13.556%
2026-05-21	133.9200	135.329900	131.88500	134.5100	-1.321%	1,550,238	+13.404%
2026-05-20	128.5350	136.410000	126.55000	136.3100	+9.803%	1,943,523	+11.907%
2026-05-19	126.0000	126.135000	123.14500	124.1400	-2.229%	1,923,942	+22.877%
2026-05-18	127.8600	129.550000	126.01000	126.9700	+0.594%	1,184,904	+20.139%
2026-05-15	131.7000	132.025000	126.09000	126.2200	-4.379%	1,274,646	+20.852%
2026-05-14	134.4300	134.520000	131.84000	132.0000	-0.662%	919,269	+15.561%
2026-05-13	133.4700	133.910000	131.65000	132.8800	-1.146%	915,490	+14.795%
2026-05-12	135.5700	136.085000	132.24000	134.4200	-0.540%	912,419	+13.480%
2026-05-11	137.6600	138.340000	134.75000	135.1500	-1.987%	980,045	+12.867%
2026-05-08	137.8900	138.785000	136.53000	137.8900	+0.584%	749,929	+10.624%
2026-05-07	142.3700	143.480000	136.88000	137.0900	-3.185%	910,889	+11.270%
2026-05-06	141.2500	143.570000	140.11000	141.6000	+3.147%	1,664,108	+7.726%
2026-05-05	135.5850	138.260000	135.28000	137.2800	+1.651%	725,268	+11.116%
2026-05-04	138.3200	139.080000	134.54000	135.0500	-3.425%	836,384	+12.951%
2026-05-01	143.4000	143.479800	139.40500	139.8400	-1.618%	780,490	+9.082%
2026-04-30	140.5500	142.340000	140.00500	142.1400	+1.841%	973,296	+7.317%
2026-04-29	142.8700	143.675000	138.81000	139.5700	-2.894%	935,415	+9.293%
2026-04-28	148.3000	148.770000	143.10000	143.7300	-2.463%	756,449	+6.130%
2026-04-27	146.0000	148.410000	144.88000	147.3600	+0.491%	783,405	+3.515%
2026-04-24	148.9200	149.990000	146.58000	146.6400	-1.749%	829,572	+4.023%
2026-04-23	148.7400	149.960000	146.38010	149.2500	+0.831%	724,035	+2.204%
2026-04-22	150.1000	150.454200	147.63000	148.0200	-0.202%	743,321	+3.054%
2026-04-21	153.6450	153.880000	148.07000	148.3200	+0.699%	1,087,619	+2.845%
2026-04-20	145.9000	147.340000	145.10000	147.2900	+0.416%	826,676	+3.564%
2026-04-17	141.3100	149.500000	141.31000	146.6800	+5.601%	1,649,683	+3.995%
2026-04-16	141.3950	141.990000	138.61000	138.9000	-0.878%	721,057	+9.820%
2026-04-15	141.2200	141.465000	139.34000	140.1300	-1.275%	861,054	+8.856%
2026-04-14	141.5700	143.888700	141.49000	141.9400	+0.446%	1,024,640	+7.468%
2026-04-13	140.9700	141.989900	139.10000	141.3100	+0.849%	1,089,280	+7.947%
2026-04-10	140.2300	140.737200	138.71000	140.1200	-0.078%	1,232,901	+8.864%
2026-04-09	137.8200	142.050000	137.50000	140.2300	+0.769%	1,228,926	+8.778%
2026-04-08	139.2100	142.467500	138.17000	139.1600	+4.561%	1,051,278	+9.615%
2026-04-07	135.4200	135.480000	132.12000	133.0900	-3.425%	885,629	+14.614%
2026-04-06	134.5000	137.860000	133.52000	137.8100	+1.458%	940,577	+10.689%
2026-04-02	134.1000	138.370000	132.54500	135.8300	-0.745%	740,519	+12.302%
2026-04-01	136.0000	138.000000	135.35000	136.8500	+0.278%	965,540	+11.465%
2026-03-31	134.0400	138.180000	133.05000	136.4700	+4.607%	1,333,938	+11.775%
2026-03-30	133.5300	133.530000	129.92000	130.4600	-0.503%	2,318,322	+16.925%
2026-03-27	132.5100	133.270000	130.77000	131.1200	-1.584%	1,606,996	+16.336%
2026-03-26	135.0800	137.570000	132.74000	133.2300	-2.688%	1,615,442	+14.494%
2026-03-25	138.7700	138.770000	132.65000	136.9100	+0.330%	1,198,073	+11.416%
2026-03-24	136.5500	138.460000	135.75000	136.4600	-1.102%	1,528,480	+11.784%
2026-03-23	135.3000	139.220000	134.55000	137.9800	+4.530%	1,434,190	+10.552%
2026-03-20	135.7850	136.570000	130.64000	132.0000	-3.346%	2,846,866	+15.561%
2026-03-19	135.9000	136.929900	133.07000	136.5700	-0.270%	1,455,100	+11.694%
2026-03-18	140.5000	141.065000	136.35000	136.9400	-3.236%	1,167,893	+11.392%
2026-03-17	143.4400	144.000000	141.25000	141.5200	-0.457%	750,606	+7.787%
2026-03-16	138.4300	142.180000	137.27000	142.1700	+4.009%	1,671,184	+7.294%
2026-03-13	140.7200	140.959900	136.36500	136.6900	-0.964%	2,028,257	+11.596%
2026-03-12	141.4000	142.040000	137.81000	138.0200	-3.644%	1,331,993	+10.520%
2026-03-11	144.9900	145.340000	142.57000	143.2400	-1.655%	1,165,950	+6.493%
2026-03-10	147.1500	149.690000	144.57250	145.6500	-1.006%	1,087,076	+4.731%
2026-03-09	144.4700	147.860000	141.30000	147.1300	-0.372%	1,334,965	+3.677%
2026-03-06	147.7500	148.365000	144.76000	147.6800	-1.310%	996,532	+3.291%
2026-03-05	151.8900	153.742500	148.77000	149.6400	-2.553%	928,219	+1.938%
2026-03-04	154.8650	154.865000	151.95500	153.5600	-0.065%	1,002,203	-0.664%
2026-03-03	149.8100	154.890000	148.00000	153.6600	-0.402%	1,235,184	-0.729%
2026-03-02	153.4500	156.420000	151.33000	154.2800	-1.882%	1,081,594	-1.128%
2026-02-27	157.8000	160.500000	156.89500	157.2400	-0.889%	1,315,502	-2.989%
2026-02-26	158.6500	159.190000	156.27000	158.6500	+0.980%	829,655	-3.851%
2026-02-25	159.7700	159.770000	152.49000	157.1100	-1.579%	1,166,121	-2.909%
2026-02-24	158.5900	161.250000	158.58000	159.6300	+0.751%	877,972	-4.442%
2026-02-23	162.0000	163.220000	156.77000	158.4400	-2.198%	915,035	-3.724%
2026-02-20	160.2400	163.500000	159.93000	162.0000	+1.124%	1,207,882	-5.840%
2026-02-19	159.6300	163.500000	159.63000	160.2000	+0.125%	1,227,654	-4.782%
2026-02-18	161.9000	167.880000	159.33000	160.0000	-2.338%	2,585,995	-4.663%
2026-02-17	165.4700	167.070000	160.51370	163.8300	-1.379%	2,139,926	-6.891%
2026-02-13	163.0000	168.360000	162.53500	166.1200	+2.159%	1,237,477	-8.175%
2026-02-12	162.8400	165.620000	161.10000	162.6100	+0.706%	1,279,231	-6.193%
2026-02-11	159.7400	162.165000	158.73000	161.4700	+0.124%	1,134,240	-5.530%
2026-02-10	154.4200	162.030000	153.62000	161.2700	+5.918%	1,649,861	-5.413%
2026-02-09	153.5000	155.000000	150.72000	152.2600	-0.665%	708,179	+0.184%
2026-02-06	151.0600	155.520000	150.11000	153.2800	+1.780%	1,746,500	-0.483%
2026-02-05	150.2200	152.860000	149.39010	150.6000	+0.080%	942,960	+1.288%
2026-02-04	147.8500	152.000000	147.28000	150.4800	+2.745%	1,486,029	+1.369%
2026-02-03	145.5000	154.900000	143.28000	146.4600	+0.674%	2,140,482	+4.151%
2026-02-02	144.4900	146.210000	142.80000	145.4800	+0.685%	1,190,097	+4.853%
2026-01-30	145.0700	146.485000	142.67000	144.4900	-1.754%	1,012,533	+5.571%
2026-01-29	144.9900	148.230000	143.43000	147.0700	+1.435%	1,157,312	+3.719%
2026-01-28	143.2300	147.865000	142.55000	144.9900	+1.342%	994,788	+5.207%
2026-01-27	143.0500	144.010000	141.72000	143.0700	-0.604%	1,210,362	+6.619%
2026-01-26	145.2200	145.525000	143.18500	143.9400	-0.676%	897,359	+5.975%
2026-01-23	147.3700	148.020000	144.01000	144.9200	-1.789%	798,376	+5.258%
2026-01-22	149.3000	151.100000	146.43500	147.5600	-0.660%	1,291,712	+3.375%
2026-01-21	144.8900	150.510000	143.75000	148.5400	+3.246%	1,093,676	+2.693%
2026-01-20	144.5500	146.710000	142.65150	143.8700	-1.916%	1,154,511	+6.026%
2026-01-16	148.5300	150.590000	145.62000	146.6800	-1.583%	1,098,209	+3.995%
2026-01-15	145.6900	149.280000	144.39000	149.0400	+2.843%	1,262,617	+2.348%
2026-01-14	147.9000	149.350000	144.02000	144.9200	-2.614%	1,854,449	+5.258%
2026-01-13	147.7600	149.800000	147.00000	148.8100	+1.266%	1,519,281	+2.507%
2026-01-12	144.8900	149.239900	143.17000	146.9500	+1.080%	2,015,372	+3.804%
2026-01-09	138.4550	146.460000	137.91000	145.3800	+7.244%	2,448,633	+4.925%
2026-01-08	133.6300	138.115000	132.76000	135.5600	+0.564%	1,583,395	+12.526%
2026-01-07	137.2100	139.010000	133.42000	134.8000	-0.948%	1,223,873	+13.160%
2026-01-06	135.0000	136.370000	132.56010	136.0900	-0.044%	745,763	+12.088%
2026-01-05	134.5000	137.597500	134.25000	136.1500	+0.420%	716,943	+12.038%
2026-01-02	135.2100	136.132500	133.87390	135.5800	+0.266%	792,250	+12.509%
2025-12-31	136.1300	136.679300	135.19500	135.2200	-1.010%	596,728	+12.809%
2025-12-30	137.4900	137.950000	135.46000	136.6000	-0.971%	537,592	+11.669%
2025-12-29	139.1200	139.690000	136.73000	137.9400	-0.848%	611,472	+10.584%
2025-12-26	139.5200	140.240000	138.04000	139.1200	-0.330%	462,106	+9.646%
2025-12-24	138.1900	139.740000	137.55000	139.5800	+0.933%	444,505	+9.285%
2025-12-23	139.6400	140.680000	137.75000	138.2900	-0.981%	780,600	+10.304%
2025-12-22	139.1400	140.640000	138.86000	139.6600	-0.093%	795,992	+9.222%
2025-12-19	137.9800	140.060000	136.38000	139.7900	+0.215%	3,486,826	+9.121%
2025-12-18	142.1100	143.880000	139.29000	139.4900	+0.237%	1,357,648	+9.356%
2025-12-17	136.5500	141.220000	135.83500	139.1600	+0.353%	1,297,012	+9.615%
2025-12-16	141.0800	141.800000	137.46000	138.6700	-1.274%	1,133,021	+10.002%
2025-12-15	140.2300	141.700000	139.08000	140.4600	+0.941%	1,441,186	+8.600%
2025-12-12	140.1700	141.050000	138.35500	139.1500	-0.479%	1,326,324	+9.623%
2025-12-11	139.7700	141.580000	139.05000	139.8200	+0.851%	1,319,153	+9.097%
2025-12-10	133.2600	139.270000	133.26000	138.6400	+4.256%	2,644,376	+10.026%
2025-12-09	129.4500	135.880000	128.20000	132.9800	-2.364%	3,046,769	+14.709%
2025-12-08	139.6000	139.600000	135.65000	136.2000	-1.972%	2,355,864	+11.997%
2025-12-05	140.7300	142.250000	138.93000	138.9400	-1.503%	1,043,244	+9.788%
2025-12-04	144.6200	145.010000	140.13000	141.0600	-1.156%	1,330,530	+8.138%
2025-12-03	139.5000	143.550000	139.50000	142.7100	+2.595%	1,235,155	+6.888%
2025-12-02	139.3700	140.200000	137.78000	139.1000	-0.558%	843,393	+9.662%
2025-12-01	137.4600	141.330000	136.76000	139.8800	+0.036%	835,836	+9.051%
2025-11-28	140.7200	140.720000	139.03000	139.8300	-0.484%	376,056	+9.090%
2025-11-26	137.9300	141.230000	137.74000	140.5100	+1.561%	1,015,172	+8.562%
2025-11-25	131.4400	138.840000	131.30000	138.3500	+6.137%	1,297,676	+10.257%
2025-11-24	131.6300	131.630000	130.07000	130.3500	-0.972%	989,417	+17.023%
2025-11-21	127.2600	133.039900	127.26000	131.6300	+4.261%	1,550,473	+15.885%
2025-11-20	126.9900	128.955000	124.76000	126.2500	-0.079%	1,220,398	+20.824%
2025-11-19	127.1300	127.410000	125.02500	126.3500	-0.024%	864,658	+20.728%
2025-11-18	125.0800	126.955000	123.90000	126.3800	-0.237%	932,512	+20.699%
2025-11-17	129.6300	129.885000	126.30000	126.6800	-2.808%	1,455,581	+20.414%
2025-11-14	131.7500	133.330000	130.13000	130.3400	-1.175%	1,062,387	+17.032%
2025-11-13	134.3000	136.060000	131.64000	131.8900	-2.722%	815,756	+15.657%
2025-11-12	135.8200	137.245000	134.50500	135.5800	-0.052%	725,695	+12.509%
2025-11-11	135.5900	136.365000	134.10010	135.6500	+1.043%	557,930	+12.451%
2025-11-10	133.9900	135.510000	132.50010	134.2500	+0.351%	749,779	+13.624%
2025-11-07	132.1100	133.900000	131.00000	133.7800	+0.844%	900,429	+14.023%
2025-11-06	134.0700	134.070000	131.84000	132.6600	-0.741%	654,343	+14.986%
2025-11-05	133.8300	135.130000	131.80000	133.6500	-0.022%	742,368	+14.134%
2025-11-04	131.7200	134.490000	131.50000	133.6800	+0.278%	987,560	+14.108%
2025-11-03	133.7200	134.310000	131.89500	133.3100	-1.215%	950,223	+14.425%
2025-10-31	133.0100	135.160000	131.22870	134.9500	+1.026%	621,345	+13.034%
2025-10-30	134.4000	136.830000	132.65010	133.5800	-0.758%	1,234,999	+14.194%
2025-10-29	137.0000	140.330000	132.51000	134.6000	-2.991%	2,245,681	+13.328%
2025-10-28	134.5100	139.970000	133.51000	138.7500	+0.050%	1,292,150	+9.939%
2025-10-27	137.9200	140.820000	137.62000	138.6800	+0.551%	989,966	+9.994%
2025-10-24	138.7100	139.555500	137.41010	137.9200	+0.892%	1,051,101	+10.600%
2025-10-23	136.6300	137.790000	134.51000	136.7000	+0.374%	615,555	+11.587%
2025-10-22	137.0000	139.234200	135.92000	136.1900	-1.254%	1,008,024	+12.005%
2025-10-21	133.4600	139.730000	132.41180	137.9200	+1.621%	1,269,125	+10.600%
2025-10-20	136.5900	138.010000	135.59000	135.7200	+0.007%	969,728	+12.393%
2025-10-17	133.9300	136.395534	133.56000	135.7100	+1.012%	1,237,387	+12.401%
2025-10-16	134.9600	135.200000	132.86000	134.3500	+0.037%	1,003,325	+13.539%
2025-10-15	133.2000	134.840000	133.00000	134.3000	+0.765%	1,158,127	+13.582%
2025-10-14	126.7900	133.830000	126.71000	133.2800	+4.394%	1,433,624	+14.451%
2025-10-13	127.1400	128.140000	126.55000	127.6700	+0.322%	739,471	+19.480%
2025-10-10	129.5000	129.550000	126.46500	127.2600	-1.142%	1,396,236	+19.865%
2025-10-09	130.5000	130.540000	127.11000	128.7300	-2.588%	2,114,338	+18.496%
2025-10-08	133.3600	133.360000	130.28000	132.1500	-0.534%	1,933,416	+15.429%
2025-10-07	137.5250	138.110000	132.63000	132.8600	-5.599%	1,574,613	+14.813%
2025-10-06	143.5000	143.860000	140.48000	140.7400	-1.387%	1,137,912	+8.384%
2025-10-03	140.0900	143.490000	139.79000	142.7200	+2.272%	1,009,386	+6.881%
2025-10-02	139.1700	140.250000	137.94500	139.5500	-0.286%	844,768	+9.308%
2025-10-01	138.6000	140.330000	138.03000	139.9500	+1.310%	932,838	+8.996%
2025-09-30	137.9300	138.970000	136.00000	138.1400	-0.101%	1,071,544	+10.424%
2025-09-29	138.4800	138.510000	136.15000	138.2800	+0.772%	834,902	+10.312%
2025-09-26	135.5200	137.630000	135.44290	137.2200	+1.637%	646,244	+11.165%
2025-09-25	134.9800	137.783400	133.81730	135.0100	-1.596%	1,020,448	+12.984%
2025-09-24	136.6800	139.085000	135.45010	137.2000	+0.447%	1,098,270	+11.181%
2025-09-23	137.0500	137.490000	135.24000	136.5900	+0.272%	1,096,074	+11.677%
2025-09-22	138.5800	138.590000	135.18000	136.2200	-2.484%	2,126,917	+11.981%
2025-09-19	137.6100	141.325000	137.00010	139.6900	-0.107%	3,055,867	+9.199%
2025-09-18	140.7600	141.380000	138.88010	139.8400	-0.228%	1,537,830	+9.082%
2025-09-17	142.2300	145.959900	138.50000	140.1600	-0.807%	2,095,749	+8.833%
2025-09-16	142.2200	142.610000	139.25000	141.3000	-0.233%	1,432,128	+7.955%
2025-09-15	144.4000	144.400000	140.51000	141.6300	-1.282%	1,638,385	+7.703%
2025-09-12	146.2000	146.550800	143.30000	143.4700	-2.368%	975,495	+6.322%
2025-09-11	144.4000	147.490000	143.82000	146.9500	+2.619%	1,409,696	+3.804%
2025-09-10	145.9200	146.250000	142.33000	143.2000	-1.119%	1,524,175	+6.522%
2025-09-09	147.0600	147.780000	143.49000	144.8200	-2.149%	2,350,624	+5.331%
2025-09-08	146.2500	148.510000	146.00000	148.0000	+0.427%	1,501,059	+3.068%
2025-09-05	148.3900	149.790000	145.43000	147.3700	+1.348%	2,741,472	+3.508%
2025-09-04	141.9000	146.195000	141.36000	145.4100	+3.281%	2,727,665	+4.903%
2025-09-03	138.1700	141.550000	137.64000	140.7900	+1.815%	2,150,689	+8.346%
2025-09-02	136.1700	139.209900	135.57000	138.2800	-0.518%	1,380,906	+10.312%
2025-08-29	138.5300	139.520000	137.64635	139.0000	+0.086%	1,188,408	+9.741%
2025-08-28	139.2500	139.250000	136.88250	138.8800	+0.681%	1,036,196	+9.836%
2025-08-27	137.4600	138.690000	136.83670	137.9400	+0.174%	1,314,827	+10.584%
2025-08-26	138.3000	139.525000	137.67000	137.7000	-0.657%	1,194,484	+10.777%
2025-08-25	138.5000	139.335000	137.70000	138.6100	-0.402%	1,433,624	+10.050%
2025-08-22	132.2100	140.861000	131.10500	139.1700	+5.768%	2,904,444	+9.607%
2025-08-21	130.5900	132.039900	129.71000	131.5800	+0.114%	1,753,616	+15.929%
2025-08-20	131.0100	136.970000	129.97000	131.4300	-0.567%	3,507,995	+16.062%
2025-08-19	132.4750	133.890000	131.74000	132.1800	+0.762%	2,963,291	+15.403%
2025-08-18	130.7900	132.410000	130.10000	131.1800	+0.521%	1,515,592	+16.283%
2025-08-15	132.7000	133.329900	129.29000	130.5000	-0.389%	1,542,572	+16.889%
2025-08-14	129.8200	131.145500	129.40000	131.0100	-1.755%	1,504,348	+16.434%
2025-08-13	129.7800	134.760000	129.36000	133.3500	+3.944%	2,145,043	+14.391%
2025-08-12	125.7500	128.460000	123.97000	128.2900	+3.310%	1,354,607	+18.902%
2025-08-11	125.9500	126.771100	122.13000	124.1800	-1.272%	1,163,098	+22.838%
2025-08-08	126.0900	126.699900	125.00000	125.7800	-0.048%	898,184	+21.275%
2025-08-07	127.6000	129.190000	125.75000	125.8400	-0.024%	1,143,690	+21.217%
2025-08-06	127.8200	128.506000	125.76000	125.8700	-1.022%	1,369,514	+21.189%
2025-08-05	124.9800	128.359900	124.98000	127.1700	+1.744%	1,066,571	+19.950%
2025-08-04	122.2500	125.320000	121.86250	124.9900	+2.526%	1,003,559	+22.042%
2025-08-01	119.9100	122.545000	117.71350	121.9100	+2.999%	1,673,132	+25.125%
2025-07-31	118.0000	120.077000	117.50000	118.3600	-0.913%	1,230,674	+28.878%
2025-07-30	122.7700	123.080000	118.38000	119.4500	-2.783%	1,633,239	+27.702%
2025-07-29	123.4800	124.150000	122.57110	122.8700	-0.365%	1,198,817	+24.147%
2025-07-28	122.6400	124.390000	121.50000	123.3200	+0.228%	1,077,876	+23.694%
2025-07-25	123.2900	123.552400	121.42000	123.0400	+0.343%	947,289	+23.976%
2025-07-24	125.9800	126.538300	121.83000	122.6200	-3.258%	1,726,944	+24.401%
2025-07-23	129.0600	129.060000	125.79000	126.7500	+0.126%	1,960,530	+20.347%
2025-07-22	121.6500	127.250000	121.00000	126.5900	+8.521%	2,917,953	+20.499%
2025-07-21	118.2700	119.370000	116.53000	116.6500	-0.214%	866,201	+30.767%
2025-07-18	118.0700	118.280000	115.50010	116.9000	-0.494%	886,785	+30.488%
2025-07-17	116.7400	118.360000	116.54000	117.4800	+0.634%	1,330,983	+29.843%
2025-07-16	114.4500	116.830000	113.52000	116.7400	+2.602%	1,973,844	+30.666%
2025-07-15	119.6500	120.510000	113.72000	113.7800	-4.659%	2,261,777	+34.066%
2025-07-14	120.3600	120.980000	118.10000	119.3400	-1.192%	2,069,823	+27.820%
2025-07-11	120.7300	122.000000	120.00000	120.7800	-1.509%	1,767,138	+26.296%
2025-07-10	121.4800	123.710000	121.00000	122.6300	+1.022%	2,033,206	+24.390%
2025-07-09	117.8000	122.020800	117.71000	121.3900	+3.752%	3,128,362	+25.661%
2025-07-08	116.0800	118.200000	115.31000	117.0000	+0.593%	1,297,977	+30.376%
2025-07-07	117.4500	118.160000	115.11000	116.3100	-1.256%	1,015,467	+31.150%
2025-07-03	120.1800	120.589900	117.15000	117.7900	-2.054%	1,124,095	+29.502%
2025-07-02	118.7000	121.430000	117.70000	120.2600	+1.933%	2,281,849	+26.842%
2025-07-01	113.5300	121.590000	113.52000	117.9800	+3.373%	2,514,413	+29.293%
2025-06-30	114.7100	114.970000	113.25000	114.1300	-0.149%	963,633	+33.655%
2025-06-27	114.0600	116.280000	113.10240	114.3000	+0.413%	2,011,143	+33.456%
2025-06-26	111.6900	113.980000	110.64500	113.8300	+2.264%	1,397,882	+34.007%
2025-06-25	113.2000	113.200000	110.66000	111.3100	-1.756%	1,117,028	+37.041%
2025-06-24	112.1000	114.650000	111.64000	113.3000	+0.729%	1,966,477	+34.634%
2025-06-23	107.2300	112.920000	107.23000	112.4800	+3.850%	2,039,400	+35.615%
2025-06-20	106.1450	109.270000	105.64920	108.3100	+2.712%	5,014,857	+40.836%
2025-06-18	104.8500	107.200000	104.09300	105.4500	+0.572%	1,551,544	+44.656%
2025-06-17	108.3500	110.110000	104.32000	104.8500	-3.355%	1,964,990	+45.484%
2025-06-16	108.3300	108.850000	106.76000	108.4900	+0.837%	1,849,412	+40.603%
2025-06-13	108.7900	110.404000	106.54000	107.5900	-2.678%	1,372,472	+41.779%
2025-06-12	109.1000	110.940000	107.91000	110.5500	+1.060%	1,125,682	+37.983%
2025-06-11	113.0400	113.950000	109.35500	109.3900	-2.287%	1,921,839	+39.446%
2025-06-10	111.2400	113.139900	110.00000	111.9500	+2.200%	1,725,960	+36.257%
2025-06-09	108.5600	110.400000	107.47540	109.5400	+2.059%	1,507,851	+39.255%
2025-06-06	109.0900	109.670000	106.45000	107.3300	-1.215%	1,051,620	+42.122%
2025-06-05	107.9200	110.000000	107.22000	108.6500	+0.397%	1,650,732	+40.396%
2025-06-04	106.0200	108.630000	105.05000	108.2200	+2.598%	1,644,996	+40.954%
2025-06-03	103.3600	105.660000	102.81000	105.4800	+2.100%	1,285,109	+44.615%
2025-06-02	103.1000	103.580000	100.92000	103.3100	-0.902%	1,462,336	+47.653%
2025-05-30	104.0000	104.600000	102.91000	104.2500	-0.762%	1,346,063	+46.321%
2025-05-29	105.6200	105.620000	103.82010	105.0500	+0.835%	1,252,148	+45.207%
2025-05-28	106.9100	107.310000	103.86000	104.1800	-3.474%	1,738,829	+46.420%
2025-05-27	105.6650	107.950000	104.46000	107.9300	+3.520%	2,084,203	+41.332%
2025-05-23	102.7200	104.740000	102.57000	104.2600	+0.115%	1,718,245	+46.307%
2025-05-22	103.4000	104.390000	101.92000	104.1400	+0.125%	2,670,245	+46.476%
2025-05-21	106.8850	108.190000	103.21000	104.0100	-0.478%	4,775,130	+46.659%
2025-05-20	105.4000	106.270000	103.61500	104.5100	-1.452%	3,493,815	+45.957%
2025-05-19	105.0700	106.330000	103.88010	106.0500	-1.128%	1,614,490	+43.838%
2025-05-16	106.9400	107.260000	105.81000	107.2600	+0.827%	1,468,813	+42.215%
2025-05-15	105.0000	106.380000	103.61000	106.3800	+1.247%	1,470,927	+43.392%
2025-05-14	108.5300	108.750000	104.74000	105.0700	-3.923%	1,943,678	+45.179%
2025-05-13	109.3900	110.670000	108.70050	109.3600	+0.783%	1,422,605	+39.484%
2025-05-12	107.7200	110.500000	106.78150	108.5100	+4.841%	1,214,142	+40.577%
2025-05-09	103.9900	104.315000	102.69500	103.5000	-0.366%	871,749	+47.382%
2025-05-08	103.4900	104.435000	102.29000	103.8800	+1.445%	1,414,612	+46.843%
2025-05-07	102.1900	102.820000	101.50000	102.4000	+0.797%	1,174,770	+48.965%
2025-05-06	103.2500	104.380000	101.49000	101.5900	-2.289%	1,117,155	+50.153%
2025-05-05	103.3500	105.440000	103.35000	103.9700	-0.345%	991,492	+46.715%
2025-05-02	102.2900	104.585000	102.14000	104.3300	+3.113%	1,296,858	+46.209%
2025-05-01	101.0800	102.530000	99.12000	101.1800	+0.307%	1,231,712	+50.761%
2025-04-30	98.9900	100.910000	98.14260	100.8700	+0.368%	1,766,308	+51.224%
2025-04-29	100.2500	101.290000	99.29500	100.5000	-0.613%	1,020,183	+51.781%
2025-04-28	100.1500	102.260000	99.88000	101.1200	+1.039%	1,312,475	+50.850%
2025-04-25	99.9500	101.050000	99.27000	100.0800	-0.970%	972,925	+52.418%
2025-04-24	98.4600	101.370000	97.01680	101.0600	+2.923%	1,528,132	+50.940%
2025-04-23	100.4100	102.420000	98.02070	98.1900	+0.739%	2,256,198	+55.352%
2025-04-22	93.9000	97.606300	93.52390	97.4700	+5.796%	1,817,415	+56.499%
2025-04-21	93.0600	93.365000	90.78000	92.1300	-1.906%	1,097,692	+65.570%
2025-04-17	91.8450	94.320000	91.63000	93.9200	+2.298%	1,437,440	+62.415%
2025-04-16	94.0100	94.954100	90.87000	91.8100	-2.361%	1,073,940	+66.147%
2025-04-15	93.4600	95.590000	93.30000	94.0300	-0.191%	1,111,432	+62.225%
2025-04-14	95.6200	96.000000	92.00000	94.2100	+0.630%	1,566,280	+61.915%
2025-04-11	91.4000	93.620000	88.95000	93.6200	+0.949%	1,869,813	+62.935%
2025-04-10	93.5100	95.280000	89.90000	92.7400	-2.890%	2,761,067	+64.481%
2025-04-09	89.0300	97.130000	86.67000	95.5000	+5.525%	6,395,590	+59.728%
2025-04-08	97.4000	97.910000	89.68000	90.5000	-4.253%	3,090,086	+68.552%
2025-04-07	97.7800	102.605000	94.52000	94.5200	-6.286%	3,824,086	+61.384%
2025-04-04	96.0000	104.877500	95.00000	100.8600	+2.510%	3,036,027	+51.239%
2025-04-03	101.4400	102.520000	96.75000	98.3900	-7.969%	2,220,104	+55.036%
2025-04-02	104.0500	107.010000	104.05000	106.9100	+1.529%	1,276,920	+42.681%
2025-04-01	106.5900	106.900000	103.85500	105.3000	-0.275%	1,298,322	+44.862%
2025-03-31	103.9200	106.390000	101.50000	105.5900	+0.485%	1,478,198	+44.464%
2025-03-28	109.0200	109.267500	104.57000	105.0800	-3.428%	1,305,927	+45.166%
2025-03-27	108.8600	110.330000	108.59440	108.8100	-0.375%	1,027,748	+40.189%
2025-03-26	110.9800	111.700000	108.47000	109.2200	-1.533%	1,180,958	+39.663%
2025-03-25	108.8700	112.280000	107.77000	110.9200	+0.635%	1,755,159	+37.523%
2025-03-24	107.4200	110.795000	107.42000	110.2200	+3.834%	1,621,325	+38.396%
2025-03-21	103.8200	107.130000	103.00010	106.1500	-0.952%	3,004,445	+43.702%
2025-03-20	106.4700	109.790000	106.27000	107.1700	+0.131%	1,887,199	+42.335%
2025-03-19	105.1800	107.710000	104.49000	107.0300	+1.933%	1,791,253	+42.521%
2025-03-18	105.9500	106.649900	104.48000	105.0000	-0.990%	1,257,443	+45.276%
2025-03-17	104.6200	106.220000	103.75000	106.0500	+1.106%	1,313,846	+43.838%
2025-03-14	103.9400	105.015000	102.68000	104.8900	+1.815%	1,689,263	+45.429%
2025-03-13	106.0800	106.499900	102.49000	103.0200	-3.367%	1,521,433	+48.068%
2025-03-12	108.6700	108.770000	105.32010	106.6100	-0.206%	1,369,432	+43.082%
2025-03-11	106.9600	108.420000	105.38000	106.8300	-0.009%	1,602,663	+42.788%
2025-03-10	108.8400	111.834700	106.70000	106.8400	-2.224%	2,330,580	+42.774%
2025-03-07	110.9800	111.070000	107.06000	109.2700	-1.691%	2,348,028	+39.599%
2025-03-06	110.0000	113.300000	109.99000	111.1500	+0.597%	2,534,968	+37.238%
2025-03-05	108.2200	110.770000	107.80500	110.4900	+2.201%	1,796,849	+38.058%
2025-03-04	106.8600	110.405000	105.73000	108.1100	-0.258%	2,752,212	+41.097%
2025-03-03	111.9900	112.390000	107.78000	108.3900	-2.911%	2,213,697	+40.733%
2025-02-28	110.5400	112.215000	110.30000	111.6400	+0.886%	1,726,027	+36.636%
2025-02-27	112.0900	113.469900	110.52000	110.6600	-1.758%	1,561,513	+37.846%
2025-02-26	114.6000	115.040000	112.25000	112.6400	-1.710%	1,380,277	+35.423%
2025-02-25	110.7500	115.695000	110.60000	114.6000	+3.664%	2,780,495	+33.106%
2025-02-24	112.0400	112.560000	109.24000	110.5500	-0.834%	2,108,169	+37.983%
2025-02-21	115.0000	115.640000	110.59000	111.4800	-3.187%	2,145,456	+36.832%
2025-02-20	113.5000	115.500000	113.50000	115.1500	+0.235%	2,079,141	+32.471%
2025-02-19	112.4900	115.998400	111.57000	114.8800	-5.875%	5,522,057	+32.782%
2025-02-18	122.3500	123.472400	120.59000	122.0500	-1.278%	3,476,260	+24.982%
2025-02-14	124.3800	126.140000	122.83000	123.6300	+0.081%	1,787,648	+23.384%
2025-02-13	124.4800	124.480000	122.12000	123.5300	+0.783%	1,306,310	+23.484%
2025-02-12	119.8600	122.620000	119.40000	122.5700	-1.960%	2,187,575	+24.451%
2025-02-11	124.6800	126.650000	124.25000	125.0200	-0.152%	1,520,795	+22.012%
2025-02-10	125.5000	126.420000	124.80000	125.2100	+0.692%	1,379,272	+21.827%
2025-02-07	131.9900	132.040000	123.93500	124.3500	-6.483%	2,430,770	+22.670%
2025-02-06	135.3100	136.000000	131.83000	132.9700	-1.475%	1,536,567	+14.718%
2025-02-05	136.1600	136.360000	133.87000	134.9600	+0.814%	1,129,652	+13.026%
2025-02-04	130.8550	134.545000	130.49000	133.8700	+1.826%	1,176,957	+13.946%
2025-02-03	133.0000	133.850000	130.32000	131.4700	-3.196%	1,740,501	+16.026%
2025-01-31	139.4800	139.525000	135.19000	135.8100	-3.469%	1,507,885	+12.319%
2025-01-30	137.4500	141.150000	136.11210	140.6900	+3.609%	1,719,880	+8.423%
2025-01-29	138.0000	138.900000	134.79000	135.7900	-1.330%	1,530,993	+12.335%
2025-01-28	139.6700	139.795000	136.85000	137.6200	-1.637%	1,654,502	+10.841%
2025-01-27	134.9700	140.220000	134.97000	139.9100	+3.591%	2,913,474	+9.027%
2025-01-24	136.6700	136.670000	134.27580	135.0600	-1.185%	841,347	+12.942%
2025-01-23	136.2000	137.170000	135.00000	136.6800	+0.352%	1,082,120	+11.604%
2025-01-22	135.2200	136.500000	134.38000	136.2000	+0.435%	1,464,547	+11.997%

document.getElementById("y8qLMj").onerror = function(){this.style.display='none';}; .dark-mode .FL4Fdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FL4Fdn{ color: #333333; background-color: white; border: 2px solid #333333; }TOLToll Brothers, Inc.stock NYSE

TOL
Toll Brothers, Inc.
stock NYSE