Toll Brothers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	114.06	116.28	113.10	114.30	114.30	0.41%	1,966,150
Jun 26, 2025	111.69	113.98	110.65	113.83	113.83	2.26%	1,397,882
Jun 25, 2025	113.20	113.20	110.66	111.31	111.31	-1.76%	1,117,028
Jun 24, 2025	112.10	114.65	111.64	113.30	113.30	0.73%	1,966,477
Jun 23, 2025	107.23	112.92	107.23	112.48	112.48	3.85%	2,039,400
Jun 20, 2025	106.15	109.27	105.65	108.31	108.31	2.71%	5,014,857
Jun 18, 2025	104.85	107.20	104.09	105.45	105.45	0.57%	1,551,544
Jun 17, 2025	108.35	110.11	104.32	104.85	104.85	-3.36%	1,964,990
Jun 16, 2025	108.33	108.85	106.76	108.49	108.49	0.84%	1,849,412
Jun 13, 2025	108.79	110.40	106.54	107.59	107.59	-2.68%	1,372,472
Jun 12, 2025	109.10	110.94	107.91	110.55	110.55	1.06%	1,125,682
Jun 11, 2025	113.04	113.95	109.36	109.39	109.39	-2.29%	1,921,839
Jun 10, 2025	111.24	113.14	110.00	111.95	111.95	2.20%	1,725,960
Jun 9, 2025	108.56	110.40	107.48	109.54	109.54	2.06%	1,507,851
Jun 6, 2025	109.09	109.67	106.45	107.33	107.33	-1.21%	1,051,620
Jun 5, 2025	107.92	110.00	107.22	108.65	108.65	0.40%	1,650,732
Jun 4, 2025	106.02	108.63	105.05	108.22	108.22	2.60%	1,644,996
Jun 3, 2025	103.36	105.66	102.81	105.48	105.48	2.10%	1,285,109
Jun 2, 2025	103.10	103.58	100.92	103.31	103.31	-0.90%	1,462,336
May 30, 2025	104.00	104.60	102.91	104.25	104.25	-0.76%	1,346,063
May 29, 2025	105.62	105.62	103.82	105.05	105.05	0.84%	1,252,148
May 28, 2025	106.91	107.31	103.86	104.18	104.18	-3.47%	1,738,829
May 27, 2025	105.67	107.95	104.46	107.93	107.93	3.52%	2,084,203
May 23, 2025	102.72	104.74	102.57	104.26	104.26	0.12%	1,718,245
May 22, 2025	103.40	104.39	101.92	104.14	104.14	0.12%	2,670,245
May 21, 2025	106.89	108.19	103.21	104.01	104.01	-0.48%	4,775,130
May 20, 2025	105.40	106.27	103.62	104.51	104.51	-1.45%	3,493,815
May 19, 2025	105.07	106.33	103.88	106.05	106.05	-1.13%	1,614,490
May 16, 2025	106.94	107.26	105.81	107.26	107.26	0.83%	1,468,813
May 15, 2025	105.00	106.38	103.61	106.38	106.38	1.25%	1,470,927
May 14, 2025	108.53	108.75	104.74	105.07	105.07	-3.92%	1,943,678
May 13, 2025	109.39	110.67	108.70	109.36	109.36	0.78%	1,422,605
May 12, 2025	107.72	110.50	106.78	108.51	108.51	4.84%	1,214,142
May 9, 2025	103.99	104.32	102.70	103.50	103.50	-0.37%	871,749
May 8, 2025	103.49	104.44	102.29	103.88	103.88	1.45%	1,414,612
May 7, 2025	102.19	102.82	101.50	102.40	102.40	0.80%	1,174,770
May 6, 2025	103.25	104.38	101.49	101.59	101.59	-2.29%	1,117,155
May 5, 2025	103.35	105.44	103.35	103.97	103.97	-0.35%	991,492
May 2, 2025	102.29	104.59	102.14	104.33	104.33	3.11%	1,296,858
May 1, 2025	101.08	102.53	99.12	101.18	101.18	0.31%	1,231,712
Apr 30, 2025	98.99	100.91	98.14	100.87	100.87	0.37%	1,766,308
Apr 29, 2025	100.25	101.29	99.30	100.50	100.50	-0.61%	1,020,183
Apr 28, 2025	100.15	102.26	99.88	101.12	101.12	1.04%	1,312,475
Apr 25, 2025	99.95	101.05	99.27	100.08	100.08	-0.97%	972,925
Apr 24, 2025	98.46	101.37	97.02	101.06	101.06	2.92%	1,528,132
Apr 23, 2025	100.41	102.42	98.02	98.19	98.19	0.74%	2,256,198
Apr 22, 2025	93.90	97.61	93.52	97.47	97.47	5.80%	1,817,415
Apr 21, 2025	93.06	93.37	90.78	92.13	92.13	-1.91%	1,097,692
Apr 17, 2025	91.85	94.32	91.63	93.92	93.92	2.30%	1,437,440
Apr 16, 2025	94.01	94.95	90.87	91.81	91.81	-2.36%	1,073,940