Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Toll Brothers (TOL) Historical Prices

1,505 Followers
TOL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 2026152.43153.00148.81149.24149.24-2.68%1,143,4601.13
Nov 02, 2026147.50153.82147.13153.35153.35+5.07%1,666,0901.67
Oct 30, 2026144.19147.33143.25145.95145.95+1.16%1,355,9061.37
Oct 29, 2026140.76144.41140.34144.27144.27+3.14%951,9390.97
Oct 28, 2026141.52142.54138.23139.88139.88-1.46%893,7320.91
Oct 27, 2026140.20142.25138.94141.95141.95+1.10%595,6660.60
Oct 26, 2026140.38142.03139.80140.40140.40+0.36%800,8970.81
Oct 23, 2026138.99141.57138.77139.90139.90-0.84%996,9101.01
Oct 22, 2026134.36141.12133.95141.08141.08+4.47%1,545,5331.59
Oct 21, 2026135.33136.69134.03135.05135.05-0.33%1,134,0461.17
Oct 20, 2026132.99135.68131.85135.50135.50+3.34%1,053,7741.09
Oct 19, 2026133.83134.10130.92131.12131.12-1.93%940,4350.97
Oct 16, 2026134.53136.99132.84133.70133.70-0.18%1,301,6761.35
Oct 15, 2026133.99135.40132.81133.94133.94+2.71%1,180,9751.24
Oct 14, 2026129.84131.11128.44130.41130.41-1.69%1,122,5401.18
Oct 13, 2026133.98134.85132.07132.65132.65+0.38%724,5040.76
Oct 12, 2026132.31133.83132.00132.15132.15-0.74%796,8020.83
Oct 09, 2026134.05134.60132.12133.13133.13-1.07%690,4300.71
Oct 08, 2026132.00134.92131.20134.83134.57+0.73%1,164,8531.21
Oct 07, 2026135.43135.50132.37133.86133.60-3.00%1,075,2341.12
Oct 06, 2026136.08138.65135.80138.00137.73+1.94%744,1000.78
Oct 05, 2026136.21136.89134.66135.38135.12-0.90%1,074,0531.12
Oct 02, 2026139.42140.37135.12136.61136.35+0.18%1,457,0031.52
Oct 01, 2026135.14137.30132.38136.36136.10+1.19%1,025,3681.08
Sep 30, 2026137.41137.41134.74134.75134.49-0.83%1,290,9421.38
Sep 29, 2026137.10137.15134.34135.88135.62-0.46%1,160,5711.25
Sep 28, 2026135.16139.26135.16136.51136.25-0.60%1,361,3531.47
Sep 25, 2026136.65137.96135.45137.34137.08+1.05%1,596,7041.73
Sep 24, 2026134.86136.85134.25135.92135.66+0.48%910,2380.99
Sep 23, 2026135.51138.50135.13135.27135.01-1.67%1,296,5951.40
Sep 22, 2026137.91139.42136.38137.57137.30+1.53%1,457,5241.59
Sep 21, 2026134.32136.71132.53135.50135.24+1.83%877,2790.95
Sep 18, 2026132.60134.50132.11133.06132.80-0.94%3,077,1233.43
Sep 17, 2026136.00136.99132.96134.32134.06+1.27%826,6570.91
Sep 16, 2026134.55135.69131.40132.64132.38-1.16%890,4161.00
Sep 15, 2026134.44135.20132.67134.20133.94-0.02%1,000,8211.10
Sep 14, 2026132.26135.08132.26134.23133.97-0.51%938,9411.02
Sep 11, 2026135.07135.07132.34134.92134.66+1.84%864,4750.92
Sep 10, 2026134.69136.40130.26132.48132.22-1.90%1,131,4551.21
Sep 09, 2026136.84137.40133.50135.05134.79-0.99%1,178,1651.26
Sep 08, 2026140.48140.95136.32136.40136.14-3.76%858,6200.91
Sep 07, 2026141.29142.31140.55141.73141.46+0.00%00.00
Sep 04, 2026141.29142.31140.55141.73141.46-0.05%561,0820.58
Sep 03, 2026141.80144.14139.70141.80141.53+0.78%613,1820.63
Sep 02, 2026141.02141.98140.40140.70140.43+0.35%707,1080.73
Sep 01, 2026142.06143.74140.05140.21139.94-2.26%932,7770.96
Aug 31, 2026144.00145.09143.29143.45143.17-1.89%704,6970.72
Aug 28, 2026146.56149.19144.34146.22145.94+0.75%816,5940.84
Aug 27, 2026146.62147.99144.93145.13144.85-2.06%631,6770.64
Aug 26, 2026151.10152.06148.10148.18147.89-1.76%905,2220.92