5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+10.08%
Toll Brothers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $160.27 | $155.97 (-2.68%) | $162.71 | $154.45 | 418.70 K | |
| 11/04/2026 | $155.00 | $158.49 (2.25%) | $161.08 | $153.78 | 1.43 M | $15.04 B |
| 11/03/2026 | $152.43 | $149.24 (-2.09%) | $153.00 | $148.81 | 1.14 M | $14.16 B |
| 11/02/2026 | $147.50 | $153.35 (3.97%) | $153.82 | $147.13 | 1.73 M | $14.56 B |
| 10/30/2026 | $144.19 | $145.95 (1.22%) | $147.33 | $143.25 | 1.36 M | $13.85 B |
| 10/29/2026 | $140.76 | $144.27 (2.49%) | $144.41 | $140.34 | 952.84 K | $13.69 B |
| 10/28/2026 | $141.52 | $139.88 (-1.16%) | $142.54 | $138.23 | 893.80 K | $13.28 B |
| 10/27/2026 | $140.20 | $141.95 (1.25%) | $142.25 | $138.94 | 596.12 K | $13.47 B |
| 10/26/2026 | $140.38 | $140.40 (0.01%) | $142.03 | $139.80 | 800.90 K | $13.33 B |
| 10/23/2026 | $138.99 | $139.90 (0.65%) | $141.57 | $138.77 | 996.93 K | $13.28 B |
| 10/22/2026 | $134.36 | $141.08 (5%) | $141.12 | $133.95 | 1.55 M | $13.39 B |
| 10/21/2026 | $135.33 | $135.05 (-0.21%) | $136.69 | $134.03 | 1.13 M | $12.82 B |
| 10/20/2026 | $132.99 | $135.50 (1.89%) | $135.68 | $131.85 | 1.05 M | $12.86 B |
| 10/19/2026 | $133.83 | $131.12 (-2.02%) | $134.10 | $130.92 | 940.50 K | $12.45 B |
| 10/16/2026 | $134.53 | $133.70 (-0.62%) | $136.99 | $132.84 | 1.30 M | $12.69 B |
| 10/15/2026 | $133.99 | $133.94 (-0.04%) | $135.40 | $132.81 | 1.18 M | $12.71 B |
| 10/14/2026 | $129.84 | $130.41 (0.44%) | $131.11 | $128.44 | 1.12 M | $12.38 B |
| 10/13/2026 | $133.98 | $132.65 (-0.99%) | $134.85 | $132.07 | 724.50 K | $12.59 B |
| 10/12/2026 | $132.31 | $132.15 (-0.12%) | $133.83 | $132.00 | 796.80 K | $12.54 B |
| 10/09/2026 | $134.05 | $133.13 (-0.69%) | $134.60 | $132.12 | 690.43 K | $12.64 B |
| 10/08/2026 | $132.00 | $134.83 (2.14%) | $134.92 | $131.20 | 1.16 M | $12.80 B |
| 10/07/2026 | $135.43 | $133.86 (-1.16%) | $135.50 | $132.37 | 1.08 M | $12.71 B |
| 10/06/2026 | $136.08 | $138.00 (1.41%) | $138.65 | $135.80 | 744.10 K | $13.10 B |
| 10/05/2026 | $136.21 | $135.38 (-0.61%) | $136.89 | $134.66 | 1.07 M | $12.85 B |
| 10/02/2026 | $139.42 | $136.61 (-2.02%) | $140.37 | $135.12 | 1.46 M | $12.97 B |
| 10/01/2026 | $135.14 | $136.36 (0.9%) | $137.30 | $132.38 | 1.03 M | $12.94 B |
| 09/30/2026 | $137.41 | $134.75 (-1.94%) | $137.41 | $134.74 | 1.29 M | $12.79 B |
| 09/29/2026 | $137.10 | $135.88 (-0.89%) | $137.15 | $134.34 | 1.16 M | $12.90 B |
| 09/28/2026 | $135.16 | $136.51 (1%) | $139.26 | $135.16 | 1.36 M | $12.96 B |
| 09/25/2026 | $136.65 | $137.34 (0.5%) | $137.96 | $135.45 | 1.60 M | $13.04 B |
| 09/24/2026 | $134.86 | $135.92 (0.79%) | $136.85 | $134.25 | 910.24 K | $12.90 B |
| 09/23/2026 | $135.51 | $135.27 (-0.18%) | $138.50 | $135.13 | 1.30 M | $12.84 B |
| 09/22/2026 | $137.91 | $137.57 (-0.25%) | $139.42 | $136.38 | 1.46 M | $13.06 B |
| 09/21/2026 | $134.32 | $135.50 (0.88%) | $136.71 | $132.53 | 877.30 K | $12.86 B |
| 09/18/2026 | $132.60 | $133.06 (0.35%) | $134.50 | $132.11 | 3.08 M | $12.63 B |
| 09/17/2026 | $136.00 | $134.32 (-1.24%) | $136.99 | $132.96 | 826.66 K | $12.75 B |
| 09/16/2026 | $134.55 | $132.64 (-1.42%) | $135.69 | $131.40 | 890.42 K | $12.59 B |
| 09/15/2026 | $134.44 | $134.20 (-0.18%) | $135.20 | $132.67 | 1.00 M | $12.74 B |
| 09/14/2026 | $132.26 | $134.23 (1.49%) | $135.08 | $132.26 | 938.94 K | $12.74 B |
| 09/11/2026 | $135.07 | $134.92 (-0.11%) | $135.07 | $132.34 | 864.50 K | $12.81 B |
| 09/10/2026 | $134.69 | $132.48 (-1.64%) | $136.40 | $130.26 | 1.13 M | $12.57 B |
| 09/09/2026 | $136.84 | $135.05 (-1.31%) | $137.40 | $133.50 | 1.18 M | $12.82 B |
| 09/08/2026 | $140.48 | $136.40 (-2.9%) | $140.95 | $136.32 | 858.62 K | $12.95 B |
| 09/04/2026 | $141.29 | $141.73 (0.31%) | $142.31 | $140.55 | 561.10 K | $13.45 B |
| 09/03/2026 | $141.80 | $141.80 (0%) | $144.14 | $139.70 | 613.20 K | $13.46 B |
| 09/02/2026 | $141.02 | $140.70 (-0.23%) | $141.98 | $140.40 | 707.11 K | $13.35 B |
| 09/01/2026 | $142.06 | $140.21 (-1.3%) | $143.74 | $140.05 | 932.78 K | $13.31 B |
| 08/31/2026 | $144.00 | $143.45 (-0.38%) | $145.09 | $143.29 | 704.70 K | $13.62 B |
| 08/28/2026 | $146.56 | $146.22 (-0.23%) | $149.19 | $144.34 | 816.59 K | $13.88 B |
| 08/27/2026 | $146.62 | $145.13 (-1.02%) | $147.99 | $144.93 | 631.70 K | $13.77 B |
| 08/26/2026 | $151.10 | $148.18 (-1.93%) | $152.06 | $148.10 | 905.22 K | $14.06 B |
| 08/25/2026 | $149.52 | $150.83 (0.88%) | $151.00 | $146.86 | 744.53 K | $14.32 B |
| 08/24/2026 | $147.55 | $147.45 (-0.07%) | $149.55 | $146.66 | 535.91 K | $14.00 B |
| 08/21/2026 | $145.95 | $147.09 (0.78%) | $148.06 | $144.69 | 759.25 K | $13.96 B |
| 08/20/2026 | $145.83 | $145.12 (-0.49%) | $146.71 | $142.05 | 1.06 M | $13.77 B |
| 08/19/2026 | $145.45 | $148.58 (2.15%) | $154.15 | $145.45 | 1.99 M | $14.10 B |
| 08/18/2026 | $146.15 | $142.86 (-2.25%) | $146.20 | $141.73 | 1.60 M | $13.56 B |
| 08/17/2026 | $147.53 | $145.45 (-1.41%) | $147.88 | $144.87 | 1.05 M | $13.81 B |
| 08/14/2026 | $148.45 | $148.27 (-0.12%) | $149.97 | $147.43 | 740.06 K | $14.07 B |
| 08/13/2026 | $151.05 | $149.31 (-1.15%) | $151.10 | $148.23 | 873.06 K | $14.21 B |
| 08/12/2026 | $153.19 | $148.53 (-3.04%) | $153.40 | $147.72 | 961.48 K | $14.13 B |
| 08/11/2026 | $150.75 | $152.91 (1.43%) | $153.24 | $150.53 | 781.30 K | $14.55 B |
| 08/10/2026 | $153.67 | $150.00 (-2.39%) | $153.67 | $149.41 | 639.40 K | $14.27 B |
| 08/07/2026 | $152.71 | $155.09 (1.56%) | $155.50 | $151.97 | 586.73 K | $14.76 B |
| 08/06/2026 | $154.00 | $151.33 (-1.73%) | $154.27 | $150.10 | 651.71 K | $14.40 B |
| 08/05/2026 | $152.50 | $154.97 (1.62%) | $155.97 | $151.81 | 763.12 K | $14.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
