Dark

TOL
Toll Brothers, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

136.40USD+1.221%(+1.65)1,023,409

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

136.04USD+0.957%(+1.29)712

After-hours

Oct 1, 2026 4:10:30 PM EDT

136.36USD-0.026%(-0.04)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	135.9200	137.320000	132.36000	136.4000	+1.224%	1,023,409	0.000%
2026-09-30	137.4100	137.410000	134.74000	134.7500	-0.832%	1,290,942	+1.224%
2026-09-29	137.1000	137.145000	134.33750	135.8800	-0.462%	1,160,572	+0.383%
2026-09-28	135.1600	139.260000	135.16000	136.5100	-0.604%	1,361,353	-0.081%
2026-09-25	136.6500	137.960000	135.45000	137.3400	+1.045%	1,596,704	-0.684%
2026-09-24	134.8600	136.850000	134.25000	135.9200	+0.481%	910,239	+0.353%
2026-09-23	135.5100	138.500000	135.13000	135.2700	-1.672%	1,296,595	+0.835%
2026-09-22	137.9100	139.420000	136.38000	137.5700	+1.528%	1,457,525	-0.850%
2026-09-21	134.3200	136.710000	132.53000	135.5000	+1.834%	877,280	+0.664%
2026-09-18	132.6000	134.500000	132.11000	133.0600	-0.938%	3,077,124	+2.510%
2026-09-17	136.0000	136.990000	132.95500	134.3200	+1.267%	826,657	+1.549%
2026-09-16	134.5500	135.690000	131.39500	132.6400	-1.162%	890,417	+2.835%
2026-09-15	134.4400	135.200000	132.66500	134.2000	-0.022%	1,000,821	+1.639%
2026-09-14	132.2600	135.080000	132.26000	134.2300	-0.511%	938,941	+1.617%
2026-09-11	135.0700	135.070000	132.34000	134.9200	+1.842%	864,476	+1.097%
2026-09-10	134.6900	136.400000	130.26000	132.4800	-1.903%	1,131,456	+2.959%
2026-09-09	136.8400	137.400000	133.50000	135.0500	-0.990%	1,178,165	+1.000%
2026-09-08	140.4800	140.950000	136.32000	136.4000	-3.761%	858,620	0.000%
2026-09-04	141.2900	142.310000	140.55000	141.7300	-0.049%	561,082	-3.761%
2026-09-03	141.8000	144.140000	139.70010	141.8000	+0.782%	613,183	-3.808%
2026-09-02	141.0200	141.980000	140.40000	140.7000	+0.349%	707,109	-3.056%
2026-09-01	142.0600	143.740000	140.05000	140.2100	-2.259%	932,778	-2.717%
2026-08-31	144.0000	145.090000	143.29000	143.4500	-1.894%	704,697	-4.915%
2026-08-28	146.5600	149.190000	144.34000	146.2200	+0.751%	816,594	-6.716%
2026-08-27	146.6200	147.989900	144.93000	145.1300	-2.058%	631,677	-6.015%
2026-08-26	151.1000	152.060000	148.10000	148.1800	-1.757%	905,222	-7.950%
2026-08-25	149.5200	151.000000	146.86000	150.8300	+2.292%	744,526	-9.567%
2026-08-24	147.5500	149.550000	146.66000	147.4500	+0.245%	535,907	-7.494%
2026-08-21	145.9500	148.055000	144.69250	147.0900	+1.357%	759,248	-7.268%
2026-08-20	145.8300	146.708000	142.05000	145.1200	-2.329%	1,055,328	-6.009%
2026-08-19	145.4500	154.151400	145.45000	148.5800	+4.004%	1,993,463	-8.198%
2026-08-18	146.1500	146.200000	141.73000	142.8600	-1.781%	1,604,324	-4.522%
2026-08-17	147.5300	147.880000	144.87000	145.4500	-1.902%	1,045,042	-6.222%
2026-08-14	148.4500	149.970000	147.43000	148.2700	-0.697%	740,060	-8.006%
2026-08-13	151.0500	151.105000	148.23000	149.3100	+0.525%	873,058	-8.646%
2026-08-12	153.1900	153.400000	147.72000	148.5300	-2.864%	961,481	-8.167%
2026-08-11	150.7500	153.240000	150.53000	152.9100	+1.940%	781,298	-10.797%
2026-08-10	153.6700	153.670000	149.41010	150.0000	-3.282%	639,392	-9.067%
2026-08-07	152.7100	155.500000	151.96500	155.0900	+2.485%	586,732	-12.051%
2026-08-06	154.0000	154.270000	150.10000	151.3300	-2.349%	651,705	-9.866%
2026-08-05	152.5000	155.970000	151.80500	154.9700	+1.129%	763,121	-11.983%
2026-08-04	151.6700	154.350000	150.56000	153.2400	+1.848%	709,765	-10.989%
2026-08-03	148.8600	152.300000	148.01000	150.4600	+3.132%	614,141	-9.345%
2026-07-31	149.9400	150.400000	145.66000	145.8900	-2.759%	1,094,319	-6.505%
2026-07-30	151.8600	151.930000	147.78000	150.0300	-0.113%	791,517	-9.085%
2026-07-29	153.0000	155.930000	149.85000	150.2000	-3.084%	800,396	-9.188%
2026-07-28	153.2000	155.530000	152.89620	154.9800	+2.629%	972,550	-11.989%
2026-07-27	152.4300	154.390000	150.57500	151.0100	+0.761%	457,055	-9.675%
2026-07-24	146.9400	152.260000	146.30000	149.8700	+2.265%	723,964	-8.988%
2026-07-23	146.0000	147.660000	145.28000	146.5500	-1.631%	1,094,464	-6.926%
2026-07-22	147.9900	150.300000	146.79000	148.9800	+1.209%	1,016,751	-8.444%
2026-07-21	146.9900	147.795000	145.37000	147.2000	+0.177%	971,142	-7.337%
2026-07-20	152.2600	152.450000	146.62000	146.9400	-2.534%	713,680	-7.173%
2026-07-17	154.3300	157.510000	150.45000	150.7600	-3.241%	775,915	-9.525%
2026-07-16	152.4800	156.965000	152.48000	155.8100	+1.710%	1,288,055	-12.457%
2026-07-15	152.5500	155.275000	152.22500	153.1900	+0.433%	838,228	-10.960%
2026-07-14	151.2600	152.930000	147.85000	152.5300	+2.956%	1,360,450	-10.575%
2026-07-13	149.0300	150.950000	147.16000	148.1500	-0.896%	740,345	-7.931%
2026-07-10	150.3700	152.979900	149.27000	149.4900	+0.830%	778,599	-8.756%
2026-07-09	147.3500	150.190000	145.69000	148.2600	+1.848%	766,033	-7.999%
2026-07-08	149.6100	150.015000	145.08000	145.5700	-4.003%	1,170,506	-6.299%
2026-07-07	154.7000	156.010000	151.12000	151.6400	-2.250%	1,272,790	-10.050%
2026-07-06	157.2500	157.720000	154.24000	155.1300	-1.279%	799,080	-12.074%
2026-07-02	158.8100	159.725000	154.80000	157.1400	-0.146%	865,423	-13.198%
2026-07-01	162.9100	164.720000	157.32000	157.3700	-4.480%	1,122,803	-13.325%
2026-06-30	165.0000	165.435000	162.88500	164.7500	-0.079%	1,370,793	-17.208%
2026-06-29	163.4200	164.999900	160.87000	164.8800	+0.451%	666,205	-17.273%
2026-06-26	162.4800	166.230000	161.77500	164.1400	+1.271%	1,663,318	-16.900%
2026-06-25	162.6900	165.470000	160.59000	162.0800	+0.652%	1,158,687	-15.844%
2026-06-24	153.4400	164.360000	153.44000	161.0300	+6.671%	1,446,596	-15.295%
2026-06-23	150.4300	153.980000	149.76000	150.9600	-0.632%	1,253,112	-9.645%
2026-06-22	154.9900	156.220000	151.15500	151.9200	-2.409%	1,472,152	-10.216%
2026-06-18	152.8200	157.920000	151.88000	155.6700	+4.016%	1,851,129	-12.379%
2026-06-17	152.5500	158.000000	149.64000	149.6600	-2.355%	1,786,142	-8.860%
2026-06-16	149.4500	154.325000	149.45000	153.2700	+3.066%	1,700,712	-11.007%
2026-06-15	149.9900	152.580000	147.97750	148.7100	+1.094%	1,148,207	-8.278%
2026-06-12	147.1100	148.810000	145.80500	147.1000	-0.075%	1,187,315	-7.274%
2026-06-11	139.6000	147.450000	139.60000	147.2100	+5.983%	1,122,008	-7.343%
2026-06-10	143.5500	144.194000	138.30000	138.9000	-3.635%	948,543	-1.800%
2026-06-09	139.5300	146.530000	139.30500	144.1400	+5.089%	1,436,614	-5.370%
2026-06-08	137.6500	138.440000	136.77010	137.1600	-0.544%	636,315	-0.554%
2026-06-05	138.6100	139.400000	137.31000	137.9100	-1.366%	1,033,658	-1.095%
2026-06-04	138.8900	141.120000	138.08000	139.8200	+1.746%	764,374	-2.446%
2026-06-03	137.4700	139.430000	136.35000	137.4200	-1.512%	945,464	-0.742%
2026-06-02	138.2800	139.665000	137.11000	139.5300	+0.831%	709,787	-2.243%
2026-06-01	139.0200	140.020000	136.92000	138.3800	-0.115%	1,346,630	-1.431%
2026-05-29	138.1900	140.460000	137.28500	138.5400	+0.290%	1,183,154	-1.545%
2026-05-28	138.7100	139.260000	136.85000	138.1400	-1.300%	716,483	-1.260%
2026-05-27	139.1500	144.400000	139.15000	139.9600	+1.531%	1,328,642	-2.544%
2026-05-26	135.3500	138.405000	134.52000	137.8500	+2.620%	1,251,805	-1.052%
2026-05-22	135.2000	135.500000	132.21000	134.3300	-0.134%	1,047,703	+1.541%
2026-05-21	133.9200	135.329900	131.88500	134.5100	-1.321%	1,550,238	+1.405%
2026-05-20	128.5350	136.410000	126.55000	136.3100	+9.803%	1,943,523	+0.066%
2026-05-19	126.0000	126.135000	123.14500	124.1400	-2.229%	1,923,942	+9.876%
2026-05-18	127.8600	129.550000	126.01000	126.9700	+0.594%	1,184,904	+7.427%
2026-05-15	131.7000	132.025000	126.09000	126.2200	-4.379%	1,274,646	+8.065%
2026-05-14	134.4300	134.520000	131.84000	132.0000	-0.662%	919,269	+3.333%
2026-05-13	133.4700	133.910000	131.65000	132.8800	-1.146%	915,490	+2.649%
2026-05-12	135.5700	136.085000	132.24000	134.4200	-0.540%	912,419	+1.473%
2026-05-11	137.6600	138.340000	134.75000	135.1500	-1.987%	980,045	+0.925%
2026-05-08	137.8900	138.785000	136.53000	137.8900	+0.584%	749,929	-1.081%
2026-05-07	142.3700	143.480000	136.88000	137.0900	-3.185%	910,889	-0.503%
2026-05-06	141.2500	143.570000	140.11000	141.6000	+3.147%	1,664,108	-3.672%
2026-05-05	135.5850	138.260000	135.28000	137.2800	+1.651%	725,268	-0.641%
2026-05-04	138.3200	139.080000	134.54000	135.0500	-3.425%	836,384	+1.000%
2026-05-01	143.4000	143.479800	139.40500	139.8400	-1.618%	780,490	-2.460%
2026-04-30	140.5500	142.340000	140.00500	142.1400	+1.841%	973,296	-4.038%
2026-04-29	142.8700	143.675000	138.81000	139.5700	-2.894%	935,415	-2.271%
2026-04-28	148.3000	148.770000	143.10000	143.7300	-2.463%	756,449	-5.100%
2026-04-27	146.0000	148.410000	144.88000	147.3600	+0.491%	783,405	-7.438%
2026-04-24	148.9200	149.990000	146.58000	146.6400	-1.749%	829,572	-6.983%
2026-04-23	148.7400	149.960000	146.38010	149.2500	+0.831%	724,035	-8.610%
2026-04-22	150.1000	150.454200	147.63000	148.0200	-0.202%	743,321	-7.850%
2026-04-21	153.6450	153.880000	148.07000	148.3200	+0.699%	1,087,619	-8.037%
2026-04-20	145.9000	147.340000	145.10000	147.2900	+0.416%	826,676	-7.394%
2026-04-17	141.3100	149.500000	141.31000	146.6800	+5.601%	1,649,683	-7.008%
2026-04-16	141.3950	141.990000	138.61000	138.9000	-0.878%	721,057	-1.800%
2026-04-15	141.2200	141.465000	139.34000	140.1300	-1.275%	861,054	-2.662%
2026-04-14	141.5700	143.888700	141.49000	141.9400	+0.446%	1,024,640	-3.903%
2026-04-13	140.9700	141.989900	139.10000	141.3100	+0.849%	1,089,280	-3.475%
2026-04-10	140.2300	140.737200	138.71000	140.1200	-0.078%	1,232,901	-2.655%
2026-04-09	137.8200	142.050000	137.50000	140.2300	+0.769%	1,228,926	-2.731%
2026-04-08	139.2100	142.467500	138.17000	139.1600	+4.561%	1,051,278	-1.983%
2026-04-07	135.4200	135.480000	132.12000	133.0900	-3.425%	885,629	+2.487%
2026-04-06	134.5000	137.860000	133.52000	137.8100	+1.458%	940,577	-1.023%
2026-04-02	134.1000	138.370000	132.54500	135.8300	-0.745%	740,519	+0.420%
2026-04-01	136.0000	138.000000	135.35000	136.8500	+0.278%	965,540	-0.329%
2026-03-31	134.0400	138.180000	133.05000	136.4700	+4.607%	1,333,938	-0.051%
2026-03-30	133.5300	133.530000	129.92000	130.4600	-0.503%	2,318,322	+4.553%
2026-03-27	132.5100	133.270000	130.77000	131.1200	-1.584%	1,606,996	+4.027%
2026-03-26	135.0800	137.570000	132.74000	133.2300	-2.688%	1,615,442	+2.379%
2026-03-25	138.7700	138.770000	132.65000	136.9100	+0.330%	1,198,073	-0.373%
2026-03-24	136.5500	138.460000	135.75000	136.4600	-1.102%	1,528,480	-0.044%
2026-03-23	135.3000	139.220000	134.55000	137.9800	+4.530%	1,434,190	-1.145%
2026-03-20	135.7850	136.570000	130.64000	132.0000	-3.346%	2,846,866	+3.333%
2026-03-19	135.9000	136.929900	133.07000	136.5700	-0.270%	1,455,100	-0.124%
2026-03-18	140.5000	141.065000	136.35000	136.9400	-3.236%	1,167,893	-0.394%
2026-03-17	143.4400	144.000000	141.25000	141.5200	-0.457%	750,606	-3.618%
2026-03-16	138.4300	142.180000	137.27000	142.1700	+4.009%	1,671,184	-4.059%
2026-03-13	140.7200	140.959900	136.36500	136.6900	-0.964%	2,028,257	-0.212%
2026-03-12	141.4000	142.040000	137.81000	138.0200	-3.644%	1,331,993	-1.174%
2026-03-11	144.9900	145.340000	142.57000	143.2400	-1.655%	1,165,950	-4.775%
2026-03-10	147.1500	149.690000	144.57250	145.6500	-1.006%	1,087,076	-6.351%
2026-03-09	144.4700	147.860000	141.30000	147.1300	-0.372%	1,334,965	-7.293%
2026-03-06	147.7500	148.365000	144.76000	147.6800	-1.310%	996,532	-7.638%
2026-03-05	151.8900	153.742500	148.77000	149.6400	-2.553%	928,219	-8.848%
2026-03-04	154.8650	154.865000	151.95500	153.5600	-0.065%	1,002,203	-11.175%
2026-03-03	149.8100	154.890000	148.00000	153.6600	-0.402%	1,235,184	-11.233%
2026-03-02	153.4500	156.420000	151.33000	154.2800	-1.882%	1,081,594	-11.589%
2026-02-27	157.8000	160.500000	156.89500	157.2400	-0.889%	1,315,502	-13.254%
2026-02-26	158.6500	159.190000	156.27000	158.6500	+0.980%	829,655	-14.025%
2026-02-25	159.7700	159.770000	152.49000	157.1100	-1.579%	1,166,121	-13.182%
2026-02-24	158.5900	161.250000	158.58000	159.6300	+0.751%	877,972	-14.552%
2026-02-23	162.0000	163.220000	156.77000	158.4400	-2.198%	915,035	-13.911%
2026-02-20	160.2400	163.500000	159.93000	162.0000	+1.124%	1,207,882	-15.802%
2026-02-19	159.6300	163.500000	159.63000	160.2000	+0.125%	1,227,654	-14.856%
2026-02-18	161.9000	167.880000	159.33000	160.0000	-2.338%	2,585,995	-14.750%
2026-02-17	165.4700	167.070000	160.51370	163.8300	-1.379%	2,139,926	-16.743%
2026-02-13	163.0000	168.360000	162.53500	166.1200	+2.159%	1,237,477	-17.891%
2026-02-12	162.8400	165.620000	161.10000	162.6100	+0.706%	1,279,231	-16.118%
2026-02-11	159.7400	162.165000	158.73000	161.4700	+0.124%	1,134,240	-15.526%
2026-02-10	154.4200	162.030000	153.62000	161.2700	+5.918%	1,649,861	-15.421%
2026-02-09	153.5000	155.000000	150.72000	152.2600	-0.665%	708,179	-10.416%
2026-02-06	151.0600	155.520000	150.11000	153.2800	+1.780%	1,746,500	-11.013%
2026-02-05	150.2200	152.860000	149.39010	150.6000	+0.080%	942,960	-9.429%
2026-02-04	147.8500	152.000000	147.28000	150.4800	+2.745%	1,486,029	-9.357%
2026-02-03	145.5000	154.900000	143.28000	146.4600	+0.674%	2,140,482	-6.869%
2026-02-02	144.4900	146.210000	142.80000	145.4800	+0.685%	1,190,097	-6.241%
2026-01-30	145.0700	146.485000	142.67000	144.4900	-1.754%	1,012,533	-5.599%
2026-01-29	144.9900	148.230000	143.43000	147.0700	+1.435%	1,157,312	-7.255%
2026-01-28	143.2300	147.865000	142.55000	144.9900	+1.342%	994,788	-5.925%
2026-01-27	143.0500	144.010000	141.72000	143.0700	-0.604%	1,210,362	-4.662%
2026-01-26	145.2200	145.525000	143.18500	143.9400	-0.676%	897,359	-5.238%
2026-01-23	147.3700	148.020000	144.01000	144.9200	-1.789%	798,376	-5.879%
2026-01-22	149.3000	151.100000	146.43500	147.5600	-0.660%	1,291,712	-7.563%
2026-01-21	144.8900	150.510000	143.75000	148.5400	+3.246%	1,093,676	-8.173%
2026-01-20	144.5500	146.710000	142.65150	143.8700	-1.916%	1,154,511	-5.192%
2026-01-16	148.5300	150.590000	145.62000	146.6800	-1.583%	1,098,209	-7.008%
2026-01-15	145.6900	149.280000	144.39000	149.0400	+2.843%	1,262,617	-8.481%
2026-01-14	147.9000	149.350000	144.02000	144.9200	-2.614%	1,854,449	-5.879%
2026-01-13	147.7600	149.800000	147.00000	148.8100	+1.266%	1,519,281	-8.339%
2026-01-12	144.8900	149.239900	143.17000	146.9500	+1.080%	2,015,372	-7.179%
2026-01-09	138.4550	146.460000	137.91000	145.3800	+7.244%	2,448,633	-6.177%
2026-01-08	133.6300	138.115000	132.76000	135.5600	+0.564%	1,583,395	+0.620%
2026-01-07	137.2100	139.010000	133.42000	134.8000	-0.948%	1,223,873	+1.187%
2026-01-06	135.0000	136.370000	132.56010	136.0900	-0.044%	745,763	+0.228%
2026-01-05	134.5000	137.597500	134.25000	136.1500	+0.420%	716,943	+0.184%
2026-01-02	135.2100	136.132500	133.87390	135.5800	+0.266%	792,250	+0.605%
2025-12-31	136.1300	136.679300	135.19500	135.2200	-1.010%	596,728	+0.873%
2025-12-30	137.4900	137.950000	135.46000	136.6000	-0.971%	537,592	-0.146%
2025-12-29	139.1200	139.690000	136.73000	137.9400	-0.848%	611,472	-1.116%
2025-12-26	139.5200	140.240000	138.04000	139.1200	-0.330%	462,106	-1.955%
2025-12-24	138.1900	139.740000	137.55000	139.5800	+0.933%	444,505	-2.278%
2025-12-23	139.6400	140.680000	137.75000	138.2900	-0.981%	780,600	-1.367%
2025-12-22	139.1400	140.640000	138.86000	139.6600	-0.093%	795,992	-2.334%
2025-12-19	137.9800	140.060000	136.38000	139.7900	+0.215%	3,486,826	-2.425%
2025-12-18	142.1100	143.880000	139.29000	139.4900	+0.237%	1,357,648	-2.215%
2025-12-17	136.5500	141.220000	135.83500	139.1600	+0.353%	1,297,012	-1.983%
2025-12-16	141.0800	141.800000	137.46000	138.6700	-1.274%	1,133,021	-1.637%
2025-12-15	140.2300	141.700000	139.08000	140.4600	+0.941%	1,441,186	-2.891%
2025-12-12	140.1700	141.050000	138.35500	139.1500	-0.479%	1,326,324	-1.976%
2025-12-11	139.7700	141.580000	139.05000	139.8200	+0.851%	1,319,153	-2.446%
2025-12-10	133.2600	139.270000	133.26000	138.6400	+4.256%	2,644,376	-1.616%
2025-12-09	129.4500	135.880000	128.20000	132.9800	-2.364%	3,046,769	+2.572%
2025-12-08	139.6000	139.600000	135.65000	136.2000	-1.972%	2,355,864	+0.147%
2025-12-05	140.7300	142.250000	138.93000	138.9400	-1.503%	1,043,244	-1.828%
2025-12-04	144.6200	145.010000	140.13000	141.0600	-1.156%	1,330,530	-3.304%
2025-12-03	139.5000	143.550000	139.50000	142.7100	+2.595%	1,235,155	-4.422%
2025-12-02	139.3700	140.200000	137.78000	139.1000	-0.558%	843,393	-1.941%
2025-12-01	137.4600	141.330000	136.76000	139.8800	+0.036%	835,836	-2.488%
2025-11-28	140.7200	140.720000	139.03000	139.8300	-0.484%	376,056	-2.453%
2025-11-26	137.9300	141.230000	137.74000	140.5100	+1.561%	1,015,172	-2.925%
2025-11-25	131.4400	138.840000	131.30000	138.3500	+6.137%	1,297,676	-1.409%
2025-11-24	131.6300	131.630000	130.07000	130.3500	-0.972%	989,417	+4.641%
2025-11-21	127.2600	133.039900	127.26000	131.6300	+4.261%	1,550,473	+3.624%
2025-11-20	126.9900	128.955000	124.76000	126.2500	-0.079%	1,220,398	+8.040%
2025-11-19	127.1300	127.410000	125.02500	126.3500	-0.024%	864,658	+7.954%
2025-11-18	125.0800	126.955000	123.90000	126.3800	-0.237%	932,512	+7.928%
2025-11-17	129.6300	129.885000	126.30000	126.6800	-2.808%	1,455,581	+7.673%
2025-11-14	131.7500	133.330000	130.13000	130.3400	-1.175%	1,062,387	+4.649%
2025-11-13	134.3000	136.060000	131.64000	131.8900	-2.722%	815,756	+3.420%
2025-11-12	135.8200	137.245000	134.50500	135.5800	-0.052%	725,695	+0.605%
2025-11-11	135.5900	136.365000	134.10010	135.6500	+1.043%	557,930	+0.553%
2025-11-10	133.9900	135.510000	132.50010	134.2500	+0.351%	749,779	+1.601%
2025-11-07	132.1100	133.900000	131.00000	133.7800	+0.844%	900,429	+1.958%
2025-11-06	134.0700	134.070000	131.84000	132.6600	-0.741%	654,343	+2.819%
2025-11-05	133.8300	135.130000	131.80000	133.6500	-0.022%	742,368	+2.058%
2025-11-04	131.7200	134.490000	131.50000	133.6800	+0.278%	987,560	+2.035%
2025-11-03	133.7200	134.310000	131.89500	133.3100	-1.215%	950,223	+2.318%
2025-10-31	133.0100	135.160000	131.22870	134.9500	+1.026%	621,345	+1.074%
2025-10-30	134.4000	136.830000	132.65010	133.5800	-0.758%	1,234,999	+2.111%
2025-10-29	137.0000	140.330000	132.51000	134.6000	-2.991%	2,245,681	+1.337%
2025-10-28	134.5100	139.970000	133.51000	138.7500	+0.050%	1,292,150	-1.694%
2025-10-27	137.9200	140.820000	137.62000	138.6800	+0.551%	989,966	-1.644%
2025-10-24	138.7100	139.555500	137.41010	137.9200	+0.892%	1,051,101	-1.102%
2025-10-23	136.6300	137.790000	134.51000	136.7000	+0.374%	615,555	-0.219%
2025-10-22	137.0000	139.234200	135.92000	136.1900	-1.254%	1,008,024	+0.154%
2025-10-21	133.4600	139.730000	132.41180	137.9200	+1.621%	1,269,125	-1.102%
2025-10-20	136.5900	138.010000	135.59000	135.7200	+0.007%	969,728	+0.501%
2025-10-17	133.9300	136.395534	133.56000	135.7100	+1.012%	1,237,387	+0.508%
2025-10-16	134.9600	135.200000	132.86000	134.3500	+0.037%	1,003,325	+1.526%
2025-10-15	133.2000	134.840000	133.00000	134.3000	+0.765%	1,158,127	+1.564%
2025-10-14	126.7900	133.830000	126.71000	133.2800	+4.394%	1,433,624	+2.341%
2025-10-13	127.1400	128.140000	126.55000	127.6700	+0.322%	739,471	+6.838%
2025-10-10	129.5000	129.550000	126.46500	127.2600	-1.142%	1,396,236	+7.182%
2025-10-09	130.5000	130.540000	127.11000	128.7300	-2.588%	2,114,338	+5.958%
2025-10-08	133.3600	133.360000	130.28000	132.1500	-0.534%	1,933,416	+3.216%
2025-10-07	137.5250	138.110000	132.63000	132.8600	-5.599%	1,574,613	+2.664%
2025-10-06	143.5000	143.860000	140.48000	140.7400	-1.387%	1,137,912	-3.084%
2025-10-03	140.0900	143.490000	139.79000	142.7200	+2.272%	1,009,386	-4.428%
2025-10-02	139.1700	140.250000	137.94500	139.5500	-0.286%	844,768	-2.257%
2025-10-01	138.6000	140.330000	138.03000	139.9500	+1.310%	932,838	-2.537%
2025-09-30	137.9300	138.970000	136.00000	138.1400	-0.101%	1,071,544	-1.260%
2025-09-29	138.4800	138.510000	136.15000	138.2800	+0.772%	834,902	-1.360%
2025-09-26	135.5200	137.630000	135.44290	137.2200	+1.637%	646,244	-0.598%
2025-09-25	134.9800	137.783400	133.81730	135.0100	-1.596%	1,020,448	+1.030%
2025-09-24	136.6800	139.085000	135.45010	137.2000	+0.447%	1,098,270	-0.583%
2025-09-23	137.0500	137.490000	135.24000	136.5900	+0.272%	1,096,074	-0.139%
2025-09-22	138.5800	138.590000	135.18000	136.2200	-2.484%	2,126,917	+0.132%
2025-09-19	137.6100	141.325000	137.00010	139.6900	-0.107%	3,055,867	-2.355%
2025-09-18	140.7600	141.380000	138.88010	139.8400	-0.228%	1,537,830	-2.460%
2025-09-17	142.2300	145.959900	138.50000	140.1600	-0.807%	2,095,749	-2.683%
2025-09-16	142.2200	142.610000	139.25000	141.3000	-0.233%	1,432,128	-3.468%
2025-09-15	144.4000	144.400000	140.51000	141.6300	-1.282%	1,638,385	-3.693%
2025-09-12	146.2000	146.550800	143.30000	143.4700	-2.368%	975,495	-4.928%
2025-09-11	144.4000	147.490000	143.82000	146.9500	+2.619%	1,409,696	-7.179%
2025-09-10	145.9200	146.250000	142.33000	143.2000	-1.119%	1,524,175	-4.749%
2025-09-09	147.0600	147.780000	143.49000	144.8200	-2.149%	2,350,624	-5.814%
2025-09-08	146.2500	148.510000	146.00000	148.0000	+0.427%	1,501,059	-7.838%
2025-09-05	148.3900	149.790000	145.43000	147.3700	+1.348%	2,741,472	-7.444%
2025-09-04	141.9000	146.195000	141.36000	145.4100	+3.281%	2,727,665	-6.196%
2025-09-03	138.1700	141.550000	137.64000	140.7900	+1.815%	2,150,689	-3.118%
2025-09-02	136.1700	139.209900	135.57000	138.2800	-0.518%	1,380,906	-1.360%
2025-08-29	138.5300	139.520000	137.64635	139.0000	+0.086%	1,188,408	-1.871%
2025-08-28	139.2500	139.250000	136.88250	138.8800	+0.681%	1,036,196	-1.786%
2025-08-27	137.4600	138.690000	136.83670	137.9400	+0.174%	1,314,827	-1.116%
2025-08-26	138.3000	139.525000	137.67000	137.7000	-0.657%	1,194,484	-0.944%
2025-08-25	138.5000	139.335000	137.70000	138.6100	-0.402%	1,433,624	-1.594%
2025-08-22	132.2100	140.861000	131.10500	139.1700	+5.768%	2,904,444	-1.990%
2025-08-21	130.5900	132.039900	129.71000	131.5800	+0.114%	1,753,616	+3.663%
2025-08-20	131.0100	136.970000	129.97000	131.4300	-0.567%	3,507,995	+3.781%
2025-08-19	132.4750	133.890000	131.74000	132.1800	+0.762%	2,963,291	+3.193%
2025-08-18	130.7900	132.410000	130.10000	131.1800	+0.521%	1,515,592	+3.979%
2025-08-15	132.7000	133.329900	129.29000	130.5000	-0.389%	1,542,572	+4.521%
2025-08-14	129.8200	131.145500	129.40000	131.0100	-1.755%	1,504,348	+4.114%
2025-08-13	129.7800	134.760000	129.36000	133.3500	+3.944%	2,145,043	+2.287%
2025-08-12	125.7500	128.460000	123.97000	128.2900	+3.310%	1,354,607	+6.322%
2025-08-11	125.9500	126.771100	122.13000	124.1800	-1.272%	1,163,098	+9.841%
2025-08-08	126.0900	126.699900	125.00000	125.7800	-0.048%	898,184	+8.443%
2025-08-07	127.6000	129.190000	125.75000	125.8400	-0.024%	1,143,690	+8.392%
2025-08-06	127.8200	128.506000	125.76000	125.8700	-1.022%	1,369,514	+8.366%
2025-08-05	124.9800	128.359900	124.98000	127.1700	+1.744%	1,066,571	+7.258%
2025-08-04	122.2500	125.320000	121.86250	124.9900	+2.526%	1,003,559	+9.129%
2025-08-01	119.9100	122.545000	117.71350	121.9100	+2.999%	1,673,132	+11.886%
2025-07-31	118.0000	120.077000	117.50000	118.3600	-0.913%	1,230,674	+15.242%
2025-07-30	122.7700	123.080000	118.38000	119.4500	-2.783%	1,633,239	+14.190%
2025-07-29	123.4800	124.150000	122.57110	122.8700	-0.365%	1,198,817	+11.012%
2025-07-28	122.6400	124.390000	121.50000	123.3200	+0.228%	1,077,876	+10.607%
2025-07-25	123.2900	123.552400	121.42000	123.0400	+0.343%	947,289	+10.858%
2025-07-24	125.9800	126.538300	121.83000	122.6200	-3.258%	1,726,944	+11.238%
2025-07-23	129.0600	129.060000	125.79000	126.7500	+0.126%	1,960,530	+7.613%
2025-07-22	121.6500	127.250000	121.00000	126.5900	+8.521%	2,917,953	+7.749%
2025-07-21	118.2700	119.370000	116.53000	116.6500	-0.214%	866,201	+16.931%
2025-07-18	118.0700	118.280000	115.50010	116.9000	-0.494%	886,785	+16.681%
2025-07-17	116.7400	118.360000	116.54000	117.4800	+0.634%	1,330,983	+16.105%
2025-07-16	114.4500	116.830000	113.52000	116.7400	+2.602%	1,973,844	+16.841%
2025-07-15	119.6500	120.510000	113.72000	113.7800	-4.659%	2,261,777	+19.880%
2025-07-14	120.3600	120.980000	118.10000	119.3400	-1.192%	2,069,823	+14.295%
2025-07-11	120.7300	122.000000	120.00000	120.7800	-1.509%	1,767,138	+12.933%
2025-07-10	121.4800	123.710000	121.00000	122.6300	+1.022%	2,033,206	+11.229%
2025-07-09	117.8000	122.020800	117.71000	121.3900	+3.752%	3,128,362	+12.365%
2025-07-08	116.0800	118.200000	115.31000	117.0000	+0.593%	1,297,977	+16.581%
2025-07-07	117.4500	118.160000	115.11000	116.3100	-1.256%	1,015,467	+17.273%
2025-07-03	120.1800	120.589900	117.15000	117.7900	-2.054%	1,124,095	+15.799%
2025-07-02	118.7000	121.430000	117.70000	120.2600	+1.933%	2,281,849	+13.421%
2025-07-01	113.5300	121.590000	113.52000	117.9800	+3.373%	2,514,413	+15.613%
2025-06-30	114.7100	114.970000	113.25000	114.1300	-0.149%	963,633	+19.513%
2025-06-27	114.0600	116.280000	113.10240	114.3000	+0.413%	2,011,143	+19.335%
2025-06-26	111.6900	113.980000	110.64500	113.8300	+2.264%	1,397,882	+19.828%
2025-06-25	113.2000	113.200000	110.66000	111.3100	-1.756%	1,117,028	+22.541%
2025-06-24	112.1000	114.650000	111.64000	113.3000	+0.729%	1,966,477	+20.388%
2025-06-23	107.2300	112.920000	107.23000	112.4800	+3.850%	2,039,400	+21.266%
2025-06-20	106.1450	109.270000	105.64920	108.3100	+2.712%	5,014,857	+25.935%
2025-06-18	104.8500	107.200000	104.09300	105.4500	+0.572%	1,551,544	+29.350%
2025-06-17	108.3500	110.110000	104.32000	104.8500	-3.355%	1,964,990	+30.091%
2025-06-16	108.3300	108.850000	106.76000	108.4900	+0.837%	1,849,412	+25.726%
2025-06-13	108.7900	110.404000	106.54000	107.5900	-2.678%	1,372,472	+26.778%
2025-06-12	109.1000	110.940000	107.91000	110.5500	+1.060%	1,125,682	+23.383%
2025-06-11	113.0400	113.950000	109.35500	109.3900	-2.287%	1,921,839	+24.691%
2025-06-10	111.2400	113.139900	110.00000	111.9500	+2.200%	1,725,960	+21.840%
2025-06-09	108.5600	110.400000	107.47540	109.5400	+2.059%	1,507,851	+24.521%
2025-06-06	109.0900	109.670000	106.45000	107.3300	-1.215%	1,051,620	+27.085%
2025-06-05	107.9200	110.000000	107.22000	108.6500	+0.397%	1,650,732	+25.541%
2025-06-04	106.0200	108.630000	105.05000	108.2200	+2.598%	1,644,996	+26.040%
2025-06-03	103.3600	105.660000	102.81000	105.4800	+2.100%	1,285,109	+29.314%
2025-06-02	103.1000	103.580000	100.92000	103.3100	-0.902%	1,462,336	+32.030%
2025-05-30	104.0000	104.600000	102.91000	104.2500	-0.762%	1,346,063	+30.839%
2025-05-29	105.6200	105.620000	103.82010	105.0500	+0.835%	1,252,148	+29.843%
2025-05-28	106.9100	107.310000	103.86000	104.1800	-3.474%	1,738,829	+30.927%
2025-05-27	105.6650	107.950000	104.46000	107.9300	+3.520%	2,084,203	+26.378%
2025-05-23	102.7200	104.740000	102.57000	104.2600	+0.115%	1,718,245	+30.827%
2025-05-22	103.4000	104.390000	101.92000	104.1400	+0.125%	2,670,245	+30.978%
2025-05-21	106.8850	108.190000	103.21000	104.0100	-0.478%	4,775,130	+31.141%
2025-05-20	105.4000	106.270000	103.61500	104.5100	-1.452%	3,493,815	+30.514%
2025-05-19	105.0700	106.330000	103.88010	106.0500	-1.128%	1,614,490	+28.619%
2025-05-16	106.9400	107.260000	105.81000	107.2600	+0.827%	1,468,813	+27.168%
2025-05-15	105.0000	106.380000	103.61000	106.3800	+1.247%	1,470,927	+28.220%
2025-05-14	108.5300	108.750000	104.74000	105.0700	-3.923%	1,943,678	+29.818%
2025-05-13	109.3900	110.670000	108.70050	109.3600	+0.783%	1,422,605	+24.726%
2025-05-12	107.7200	110.500000	106.78150	108.5100	+4.841%	1,214,142	+25.703%
2025-05-09	103.9900	104.315000	102.69500	103.5000	-0.366%	871,749	+31.787%
2025-05-08	103.4900	104.435000	102.29000	103.8800	+1.445%	1,414,612	+31.305%
2025-05-07	102.1900	102.820000	101.50000	102.4000	+0.797%	1,174,770	+33.203%
2025-05-06	103.2500	104.380000	101.49000	101.5900	-2.289%	1,117,155	+34.265%
2025-05-05	103.3500	105.440000	103.35000	103.9700	-0.345%	991,492	+31.192%
2025-05-02	102.2900	104.585000	102.14000	104.3300	+3.113%	1,296,858	+30.739%
2025-05-01	101.0800	102.530000	99.12000	101.1800	+0.307%	1,231,712	+34.809%
2025-04-30	98.9900	100.910000	98.14260	100.8700	+0.368%	1,766,308	+35.224%
2025-04-29	100.2500	101.290000	99.29500	100.5000	-0.613%	1,020,183	+35.721%
2025-04-28	100.1500	102.260000	99.88000	101.1200	+1.039%	1,312,475	+34.889%
2025-04-25	99.9500	101.050000	99.27000	100.0800	-0.970%	972,925	+36.291%
2025-04-24	98.4600	101.370000	97.01680	101.0600	+2.923%	1,528,132	+34.969%
2025-04-23	100.4100	102.420000	98.02070	98.1900	+0.739%	2,256,198	+38.914%
2025-04-22	93.9000	97.606300	93.52390	97.4700	+5.796%	1,817,415	+39.940%
2025-04-21	93.0600	93.365000	90.78000	92.1300	-1.906%	1,097,692	+48.052%
2025-04-17	91.8450	94.320000	91.63000	93.9200	+2.298%	1,437,440	+45.230%
2025-04-16	94.0100	94.954100	90.87000	91.8100	-2.361%	1,073,940	+48.568%
2025-04-15	93.4600	95.590000	93.30000	94.0300	-0.191%	1,111,432	+45.060%
2025-04-14	95.6200	96.000000	92.00000	94.2100	+0.630%	1,566,280	+44.783%
2025-04-11	91.4000	93.620000	88.95000	93.6200	+0.949%	1,869,813	+45.695%

document.getElementById("r4yDGp").onerror = function(){this.style.display='none';}; .dark-mode .ST7Wrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ST7Wrc{ color: #333333; background-color: white; border: 2px solid #333333; }TOLToll Brothers, Inc.stock NYSE

TOL
Toll Brothers, Inc.
stock NYSE