5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+16.91%
Toll Brothers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $154.00 | $151.33 (-1.73%) | $154.27 | $150.09 | 504.31 K | $14.40 B |
| 08/05/2026 | $152.50 | $154.97 (1.62%) | $155.97 | $151.81 | 763.12 K | $14.74 B |
| 08/04/2026 | $151.67 | $153.24 (1.04%) | $154.35 | $150.56 | 709.80 K | $14.58 B |
| 08/03/2026 | $148.86 | $150.46 (1.07%) | $152.30 | $148.01 | 614.14 K | $14.32 B |
| 07/31/2026 | $149.94 | $145.89 (-2.7%) | $150.40 | $145.66 | 1.09 M | $13.88 B |
| 07/30/2026 | $151.86 | $150.03 (-1.21%) | $151.93 | $147.78 | 791.52 K | $14.27 B |
| 07/29/2026 | $153.00 | $150.20 (-1.83%) | $155.93 | $149.85 | 800.40 K | $14.29 B |
| 07/28/2026 | $153.20 | $154.98 (1.16%) | $155.53 | $152.90 | 972.55 K | $14.75 B |
| 07/27/2026 | $152.43 | $151.01 (-0.93%) | $154.39 | $150.57 | 457.10 K | $14.37 B |
| 07/24/2026 | $146.94 | $149.87 (1.99%) | $152.26 | $146.30 | 723.96 K | $14.26 B |
| 07/23/2026 | $146.00 | $146.55 (0.38%) | $147.66 | $145.28 | 1.09 M | $13.94 B |
| 07/22/2026 | $147.99 | $148.98 (0.67%) | $150.30 | $146.79 | 1.02 M | $14.17 B |
| 07/21/2026 | $146.99 | $147.20 (0.14%) | $147.79 | $145.37 | 971.14 K | $14.01 B |
| 07/20/2026 | $152.26 | $146.94 (-3.49%) | $152.45 | $146.62 | 713.68 K | $13.98 B |
| 07/17/2026 | $154.33 | $150.76 (-2.31%) | $157.51 | $150.45 | 775.92 K | $14.34 B |
| 07/16/2026 | $152.48 | $155.81 (2.18%) | $156.97 | $152.48 | 1.29 M | $14.82 B |
| 07/15/2026 | $152.55 | $153.19 (0.42%) | $155.28 | $152.23 | 838.23 K | $14.58 B |
| 07/14/2026 | $151.26 | $152.53 (0.84%) | $152.93 | $147.85 | 1.36 M | $14.51 B |
| 07/13/2026 | $149.03 | $148.15 (-0.59%) | $150.95 | $147.16 | 740.35 K | $14.10 B |
| 07/10/2026 | $150.37 | $149.49 (-0.59%) | $152.98 | $149.27 | 778.60 K | $14.22 B |
| 07/09/2026 | $147.35 | $148.26 (0.62%) | $150.19 | $145.69 | 766.03 K | $14.11 B |
| 07/08/2026 | $149.61 | $145.57 (-2.7%) | $150.01 | $145.08 | 1.17 M | $13.85 B |
| 07/07/2026 | $154.70 | $151.64 (-1.98%) | $156.01 | $151.12 | 1.27 M | $14.43 B |
| 07/06/2026 | $157.25 | $155.13 (-1.35%) | $157.72 | $154.24 | 799.10 K | $14.76 B |
| 07/02/2026 | $158.81 | $157.14 (-1.05%) | $159.73 | $154.80 | 865.42 K | $14.95 B |
| 07/01/2026 | $162.91 | $157.37 (-3.4%) | $164.72 | $157.32 | 1.12 M | $14.97 B |
| 06/30/2026 | $165.00 | $164.75 (-0.15%) | $165.44 | $162.89 | 1.37 M | $15.67 B |
| 06/29/2026 | $163.42 | $164.88 (0.89%) | $165.00 | $160.87 | 666.20 K | $15.69 B |
| 06/26/2026 | $162.48 | $164.14 (1.02%) | $166.23 | $161.78 | 1.66 M | $15.62 B |
| 06/25/2026 | $162.69 | $162.08 (-0.37%) | $165.47 | $160.59 | 1.16 M | $15.42 B |
| 06/24/2026 | $153.44 | $161.03 (4.95%) | $164.36 | $153.44 | 1.45 M | $15.32 B |
| 06/23/2026 | $150.43 | $150.96 (0.35%) | $153.98 | $149.76 | 1.25 M | $14.36 B |
| 06/22/2026 | $154.99 | $151.92 (-1.98%) | $156.22 | $151.16 | 1.47 M | $14.45 B |
| 06/18/2026 | $152.82 | $155.67 (1.86%) | $157.92 | $151.88 | 1.85 M | $14.81 B |
| 06/17/2026 | $152.55 | $149.66 (-1.89%) | $158.00 | $149.64 | 1.79 M | $14.24 B |
| 06/16/2026 | $149.45 | $153.27 (2.56%) | $154.32 | $149.45 | 1.70 M | $14.58 B |
| 06/15/2026 | $149.99 | $148.71 (-0.85%) | $152.58 | $147.98 | 1.15 M | $14.15 B |
| 06/12/2026 | $147.11 | $147.10 (-0.01%) | $148.81 | $145.81 | 1.19 M | $14.00 B |
| 06/11/2026 | $139.60 | $147.21 (5.45%) | $147.45 | $139.60 | 1.12 M | $14.01 B |
| 06/10/2026 | $143.55 | $138.90 (-3.24%) | $144.19 | $138.30 | 948.54 K | $13.22 B |
| 06/09/2026 | $139.53 | $144.14 (3.3%) | $146.53 | $139.31 | 1.44 M | $13.71 B |
| 06/08/2026 | $137.65 | $137.16 (-0.36%) | $138.44 | $136.77 | 636.31 K | $13.05 B |
| 06/05/2026 | $138.61 | $137.91 (-0.51%) | $139.40 | $137.31 | 1.03 M | $13.12 B |
| 06/04/2026 | $138.89 | $139.82 (0.67%) | $141.12 | $138.08 | 764.40 K | $13.30 B |
| 06/03/2026 | $137.47 | $137.42 (-0.04%) | $139.43 | $136.35 | 945.46 K | $13.07 B |
| 06/02/2026 | $138.28 | $139.53 (0.9%) | $139.67 | $137.11 | 709.79 K | $13.28 B |
| 06/01/2026 | $139.02 | $138.38 (-0.46%) | $140.02 | $136.92 | 1.35 M | $13.17 B |
| 05/29/2026 | $138.19 | $138.54 (0.25%) | $140.46 | $137.29 | 1.18 M | $13.18 B |
| 05/28/2026 | $138.71 | $138.14 (-0.41%) | $139.26 | $136.85 | 716.50 K | $13.14 B |
| 05/27/2026 | $139.15 | $139.96 (0.58%) | $144.40 | $139.15 | 1.33 M | $13.32 B |
| 05/26/2026 | $135.35 | $137.85 (1.85%) | $138.41 | $134.52 | 1.25 M | $13.12 B |
| 05/22/2026 | $135.20 | $134.33 (-0.64%) | $135.50 | $132.21 | 1.05 M | $12.78 B |
| 05/21/2026 | $133.92 | $134.51 (0.44%) | $135.33 | $131.89 | 1.55 M | $12.80 B |
| 05/20/2026 | $128.54 | $136.31 (6.04%) | $136.41 | $126.55 | 1.94 M | $12.97 B |
| 05/19/2026 | $126.00 | $124.14 (-1.48%) | $126.14 | $123.15 | 1.92 M | $11.81 B |
| 05/18/2026 | $127.86 | $126.97 (-0.7%) | $129.55 | $126.01 | 1.18 M | $12.08 B |
| 05/15/2026 | $131.70 | $126.22 (-4.16%) | $132.03 | $126.09 | 1.27 M | $12.01 B |
| 05/14/2026 | $134.43 | $132.00 (-1.81%) | $134.52 | $131.84 | 919.27 K | $12.56 B |
| 05/13/2026 | $133.47 | $132.88 (-0.44%) | $133.91 | $131.65 | 915.50 K | $12.64 B |
| 05/12/2026 | $135.57 | $134.42 (-0.85%) | $136.09 | $132.24 | 912.42 K | $12.79 B |
| 05/11/2026 | $137.66 | $135.15 (-1.82%) | $138.34 | $134.75 | 980.04 K | $12.86 B |
| 05/08/2026 | $137.89 | $137.89 (0%) | $138.79 | $136.53 | 749.93 K | $13.12 B |
| 05/07/2026 | $142.37 | $137.09 (-3.71%) | $143.48 | $136.88 | 910.89 K | $13.04 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.
