5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
+9.52%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+30.80%
Toll Brothers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $141.25 | $141.60 (0.25%) | $143.57 | $140.11 | 1.66 M | $13.47 B |
| 05/05/2026 | $135.59 | $137.28 (1.25%) | $138.26 | $135.28 | 725.27 K | $13.06 B |
| 05/04/2026 | $138.32 | $135.05 (-2.36%) | $139.08 | $134.54 | 836.38 K | $12.85 B |
| 05/01/2026 | $143.40 | $139.84 (-2.48%) | $143.48 | $139.41 | 780.49 K | $13.30 B |
| 04/30/2026 | $140.55 | $142.14 (1.13%) | $142.34 | $140.01 | 973.30 K | $13.52 B |
| 04/29/2026 | $142.87 | $139.57 (-2.31%) | $143.68 | $138.81 | 935.41 K | $13.28 B |
| 04/28/2026 | $148.30 | $143.73 (-3.08%) | $148.77 | $143.10 | 756.45 K | $13.68 B |
| 04/27/2026 | $146.00 | $147.38 (0.95%) | $148.41 | $144.88 | 783.41 K | $14.02 B |
| 04/24/2026 | $148.92 | $146.64 (-1.53%) | $149.99 | $146.58 | 829.57 K | $13.95 B |
| 04/23/2026 | $148.74 | $149.25 (0.34%) | $149.96 | $146.38 | 724.04 K | $14.20 B |
| 04/22/2026 | $150.10 | $148.02 (-1.39%) | $150.45 | $147.63 | 743.32 K | $14.08 B |
| 04/21/2026 | $153.65 | $148.32 (-3.47%) | $153.88 | $148.07 | 1.09 M | $14.11 B |
| 04/20/2026 | $145.90 | $147.29 (0.95%) | $147.34 | $145.10 | 826.73 K | $14.01 B |
| 04/17/2026 | $141.31 | $146.68 (3.8%) | $149.50 | $141.31 | 1.65 M | $13.96 B |
| 04/16/2026 | $141.40 | $138.90 (-1.77%) | $141.99 | $138.61 | 721.06 K | $13.22 B |
| 04/15/2026 | $141.22 | $140.13 (-0.77%) | $141.47 | $139.34 | 861.05 K | $13.33 B |
| 04/14/2026 | $141.57 | $141.94 (0.26%) | $143.89 | $141.49 | 1.02 M | $13.50 B |
| 04/13/2026 | $140.97 | $141.31 (0.24%) | $141.99 | $139.10 | 1.09 M | $13.44 B |
| 04/10/2026 | $140.23 | $140.12 (-0.08%) | $140.74 | $138.71 | 1.23 M | $13.33 B |
| 04/09/2026 | $137.82 | $140.23 (1.75%) | $142.05 | $137.50 | 1.23 M | $13.34 B |
| 04/08/2026 | $139.21 | $139.16 (-0.04%) | $142.47 | $138.17 | 1.05 M | $13.24 B |
| 04/07/2026 | $135.42 | $133.09 (-1.72%) | $135.48 | $132.12 | 885.63 K | $12.66 B |
| 04/06/2026 | $134.50 | $137.81 (2.46%) | $137.86 | $133.52 | 940.58 K | $13.11 B |
| 04/02/2026 | $134.10 | $135.83 (1.29%) | $138.37 | $132.54 | 740.52 K | $12.92 B |
| 04/01/2026 | $136.00 | $136.85 (0.63%) | $138.00 | $135.35 | 965.54 K | $13.02 B |
| 03/31/2026 | $134.04 | $136.47 (1.81%) | $138.18 | $133.05 | 1.33 M | $12.98 B |
| 03/30/2026 | $133.53 | $130.46 (-2.3%) | $133.53 | $129.92 | 2.32 M | $12.41 B |
| 03/27/2026 | $132.51 | $131.12 (-1.05%) | $133.27 | $130.77 | 1.61 M | $12.48 B |
| 03/26/2026 | $135.08 | $133.23 (-1.37%) | $137.57 | $132.74 | 1.62 M | $12.68 B |
| 03/25/2026 | $138.77 | $136.91 (-1.34%) | $138.77 | $132.65 | 1.20 M | $13.03 B |
| 03/24/2026 | $136.55 | $136.46 (-0.07%) | $138.46 | $135.75 | 1.53 M | $12.98 B |
| 03/23/2026 | $135.30 | $137.98 (1.98%) | $139.22 | $134.55 | 1.43 M | $13.13 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.
