5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+6.70%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
+32.99%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
-7.37%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $140.73 | $138.94 (-1.27%) | $142.25 | $138.93 | 1.04 M | $13.85 B |
| 12/04/2025 | $144.62 | $141.06 (-2.46%) | $145.01 | $140.13 | 1.33 M | $14.07 B |
| 12/03/2025 | $139.50 | $142.71 (2.3%) | $143.55 | $139.50 | 1.24 M | $14.23 B |
| 12/02/2025 | $139.37 | $139.10 (-0.19%) | $140.20 | $137.78 | 843.40 K | $13.87 B |
| 12/01/2025 | $137.46 | $139.88 (1.76%) | $141.33 | $136.76 | 835.84 K | $13.95 B |
| 11/28/2025 | $140.72 | $139.83 (-0.63%) | $140.72 | $139.03 | 376.10 K | $13.94 B |
| 11/26/2025 | $137.93 | $140.51 (1.87%) | $141.23 | $137.74 | 1.02 M | $14.01 B |
| 11/25/2025 | $131.44 | $138.35 (5.26%) | $138.84 | $131.30 | 1.30 M | $13.80 B |
| 11/24/2025 | $131.63 | $130.35 (-0.97%) | $131.63 | $130.07 | 989.42 K | $13.00 B |
| 11/21/2025 | $127.26 | $131.63 (3.43%) | $133.04 | $127.26 | 1.55 M | $13.13 B |
| 11/20/2025 | $126.99 | $126.25 (-0.58%) | $128.96 | $124.76 | 1.22 M | $12.59 B |
| 11/19/2025 | $127.13 | $126.35 (-0.61%) | $127.41 | $125.03 | 864.66 K | $12.60 B |
| 11/18/2025 | $125.08 | $126.38 (1.04%) | $126.96 | $123.90 | 932.51 K | $12.60 B |
| 11/17/2025 | $129.63 | $126.68 (-2.28%) | $129.89 | $126.30 | 1.46 M | $12.63 B |
| 11/14/2025 | $131.75 | $130.34 (-1.07%) | $133.33 | $130.13 | 1.06 M | $13.00 B |
| 11/13/2025 | $134.30 | $131.89 (-1.79%) | $136.06 | $131.64 | 815.76 K | $13.15 B |
| 11/12/2025 | $135.82 | $135.58 (-0.18%) | $137.25 | $134.51 | 725.70 K | $13.52 B |
| 11/11/2025 | $135.59 | $135.65 (0.04%) | $136.37 | $134.10 | 557.93 K | $13.53 B |
| 11/10/2025 | $133.99 | $134.25 (0.19%) | $135.51 | $132.50 | 749.80 K | $13.39 B |
| 11/07/2025 | $132.11 | $133.78 (1.26%) | $133.90 | $131.00 | 900.43 K | $13.34 B |
| 11/06/2025 | $134.07 | $132.66 (-1.05%) | $134.07 | $131.84 | 654.34 K | $13.23 B |
| 11/05/2025 | $133.83 | $133.65 (-0.13%) | $135.13 | $131.80 | 742.37 K | $13.33 B |
| 11/04/2025 | $131.72 | $133.68 (1.49%) | $134.49 | $131.50 | 987.56 K | $13.33 B |
| 11/03/2025 | $133.72 | $133.31 (-0.31%) | $134.31 | $131.90 | 950.22 K | $13.29 B |
| 10/31/2025 | $133.01 | $134.95 (1.46%) | $135.16 | $131.23 | 621.35 K | $13.46 B |
| 10/30/2025 | $134.40 | $133.58 (-0.61%) | $136.83 | $132.65 | 1.23 M | $13.32 B |
| 10/29/2025 | $137.00 | $134.60 (-1.75%) | $140.33 | $132.51 | 2.25 M | $13.42 B |
| 10/28/2025 | $134.51 | $138.75 (3.15%) | $139.97 | $133.51 | 1.29 M | $13.84 B |
| 10/27/2025 | $137.92 | $138.68 (0.55%) | $140.82 | $137.62 | 989.97 K | $13.83 B |
| 10/24/2025 | $138.71 | $137.92 (-0.57%) | $139.56 | $137.41 | 1.05 M | $13.75 B |
| 10/23/2025 | $136.63 | $136.70 (0.05%) | $137.79 | $134.51 | 615.56 K | $13.63 B |
| 10/22/2025 | $137.00 | $136.19 (-0.59%) | $139.23 | $135.92 | 1.01 M | $13.58 B |
| 10/21/2025 | $133.46 | $137.92 (3.34%) | $139.73 | $132.41 | 1.27 M | $13.75 B |
| 10/20/2025 | $136.59 | $135.72 (-0.64%) | $138.01 | $135.59 | 969.73 K | $13.53 B |
| 10/17/2025 | $133.93 | $135.71 (1.33%) | $136.40 | $133.56 | 1.24 M | $13.53 B |
| 10/16/2025 | $134.96 | $134.35 (-0.45%) | $135.20 | $132.86 | 1.00 M | $13.40 B |
| 10/15/2025 | $133.20 | $134.30 (0.83%) | $134.84 | $133.00 | 1.16 M | $13.39 B |
| 10/14/2025 | $126.79 | $133.28 (5.12%) | $133.83 | $126.71 | 1.43 M | $13.29 B |
| 10/13/2025 | $127.14 | $127.67 (0.42%) | $128.14 | $126.55 | 739.47 K | $12.73 B |
| 10/10/2025 | $129.50 | $127.26 (-1.73%) | $129.55 | $126.47 | 1.40 M | $12.69 B |
| 10/09/2025 | $130.50 | $128.73 (-1.36%) | $130.54 | $127.11 | 2.11 M | $12.84 B |
| 10/08/2025 | $133.36 | $132.15 (-0.91%) | $133.36 | $130.28 | 1.93 M | $13.18 B |
| 10/07/2025 | $137.53 | $132.86 (-3.4%) | $138.11 | $132.63 | 1.57 M | $13.25 B |
| 10/06/2025 | $143.50 | $140.74 (-1.92%) | $143.86 | $140.48 | 1.14 M | $14.03 B |
| 10/03/2025 | $140.09 | $142.72 (1.88%) | $143.49 | $139.79 | 1.01 M | $14.23 B |
| 10/02/2025 | $139.17 | $139.55 (0.27%) | $140.25 | $137.95 | 844.77 K | $13.92 B |
| 10/01/2025 | $138.60 | $139.95 (0.97%) | $140.33 | $138.03 | 932.84 K | $13.96 B |
| 09/30/2025 | $137.93 | $138.14 (0.15%) | $138.97 | $136.00 | 1.07 M | $13.78 B |
| 09/29/2025 | $138.48 | $138.28 (-0.14%) | $138.51 | $136.15 | 834.90 K | $13.79 B |
| 09/26/2025 | $135.52 | $137.22 (1.25%) | $137.63 | $135.44 | 646.24 K | $13.68 B |
| 09/25/2025 | $134.98 | $135.01 (0.02%) | $137.78 | $133.82 | 1.02 M | $13.46 B |
| 09/24/2025 | $136.68 | $137.20 (0.38%) | $139.09 | $135.45 | 1.10 M | $13.68 B |
| 09/23/2025 | $137.05 | $136.59 (-0.34%) | $137.49 | $135.24 | 1.10 M | $13.62 B |
| 09/22/2025 | $138.58 | $136.22 (-1.7%) | $138.59 | $135.18 | 2.13 M | $13.58 B |
| 09/19/2025 | $137.61 | $139.69 (1.51%) | $141.32 | $137.00 | 3.06 M | $13.93 B |
| 09/18/2025 | $140.76 | $139.84 (-0.65%) | $141.38 | $138.88 | 1.54 M | $13.94 B |
| 09/17/2025 | $142.23 | $140.16 (-1.46%) | $145.96 | $138.50 | 2.10 M | $13.98 B |
| 09/16/2025 | $142.22 | $141.30 (-0.65%) | $142.61 | $139.25 | 1.43 M | $14.09 B |
| 09/15/2025 | $144.40 | $141.63 (-1.92%) | $144.40 | $140.51 | 1.64 M | $14.12 B |
| 09/12/2025 | $146.20 | $143.47 (-1.87%) | $146.55 | $143.30 | 975.50 K | $14.31 B |
| 09/11/2025 | $144.40 | $146.95 (1.77%) | $147.49 | $143.82 | 1.41 M | $14.65 B |
| 09/10/2025 | $145.92 | $143.20 (-1.86%) | $146.25 | $142.33 | 1.52 M | $14.28 B |
| 09/09/2025 | $147.06 | $144.82 (-1.52%) | $147.78 | $143.49 | 2.35 M | $14.44 B |
| 09/08/2025 | $146.25 | $148.00 (1.2%) | $148.51 | $146.00 | 1.50 M | $14.76 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.
