5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+44.82%
Toll Brothers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $141.77 | $140.59 (-0.84%) | $143.57 | $140.11 | 626.14 K | $13.52 B |
| 05/05/2026 | $135.59 | $137.28 (1.25%) | $138.26 | $135.28 | 725.27 K | $13.14 B |
| 05/04/2026 | $138.32 | $135.05 (-2.36%) | $139.08 | $134.54 | 836.38 K | $12.92 B |
| 05/01/2026 | $143.40 | $139.84 (-2.48%) | $143.48 | $139.41 | 780.49 K | $13.38 B |
| 04/30/2026 | $140.55 | $142.14 (1.13%) | $142.34 | $140.01 | 973.30 K | $13.60 B |
| 04/29/2026 | $142.87 | $139.57 (-2.31%) | $143.68 | $138.81 | 935.41 K | $13.36 B |
| 04/28/2026 | $148.30 | $143.73 (-3.08%) | $148.77 | $143.10 | 756.45 K | $13.75 B |
| 04/27/2026 | $146.00 | $147.38 (0.95%) | $148.41 | $144.88 | 783.41 K | $14.10 B |
| 04/24/2026 | $148.92 | $146.64 (-1.53%) | $149.99 | $146.58 | 829.57 K | $14.03 B |
| 04/23/2026 | $148.74 | $149.25 (0.34%) | $149.96 | $146.38 | 724.04 K | $14.28 B |
| 04/22/2026 | $150.10 | $148.02 (-1.39%) | $150.45 | $147.63 | 743.32 K | $14.17 B |
| 04/21/2026 | $153.65 | $148.32 (-3.47%) | $153.88 | $148.07 | 1.09 M | $14.19 B |
| 04/20/2026 | $145.90 | $147.29 (0.95%) | $147.34 | $145.10 | 826.73 K | $14.10 B |
| 04/17/2026 | $141.31 | $146.68 (3.8%) | $149.50 | $141.31 | 1.65 M | $14.04 B |
| 04/16/2026 | $141.40 | $138.90 (-1.77%) | $141.99 | $138.61 | 721.06 K | $13.29 B |
| 04/15/2026 | $141.22 | $140.13 (-0.77%) | $141.47 | $139.34 | 861.05 K | $13.41 B |
| 04/14/2026 | $141.57 | $141.94 (0.26%) | $143.89 | $141.49 | 1.02 M | $13.58 B |
| 04/13/2026 | $140.97 | $141.31 (0.24%) | $141.99 | $139.10 | 1.09 M | $13.52 B |
| 04/10/2026 | $140.23 | $140.12 (-0.08%) | $140.74 | $138.71 | 1.23 M | $13.41 B |
| 04/09/2026 | $137.82 | $140.23 (1.75%) | $142.05 | $137.50 | 1.23 M | $13.42 B |
| 04/08/2026 | $139.21 | $139.16 (-0.04%) | $142.47 | $138.17 | 1.05 M | $13.32 B |
| 04/07/2026 | $135.42 | $133.09 (-1.72%) | $135.48 | $132.12 | 885.63 K | $12.74 B |
| 04/06/2026 | $134.50 | $137.81 (2.46%) | $137.86 | $133.52 | 940.58 K | $13.19 B |
| 04/02/2026 | $134.10 | $135.83 (1.29%) | $138.37 | $132.54 | 740.52 K | $13.00 B |
| 04/01/2026 | $136.00 | $136.85 (0.63%) | $138.00 | $135.35 | 965.54 K | $13.10 B |
| 03/31/2026 | $134.04 | $136.47 (1.81%) | $138.18 | $133.05 | 1.33 M | $13.06 B |
| 03/30/2026 | $133.53 | $130.46 (-2.3%) | $133.53 | $129.92 | 2.32 M | $12.49 B |
| 03/27/2026 | $132.51 | $131.12 (-1.05%) | $133.27 | $130.77 | 1.61 M | $12.55 B |
| 03/26/2026 | $135.08 | $133.23 (-1.37%) | $137.57 | $132.74 | 1.62 M | $12.75 B |
| 03/25/2026 | $138.77 | $136.91 (-1.34%) | $138.77 | $132.65 | 1.20 M | $13.10 B |
| 03/24/2026 | $136.55 | $136.46 (-0.07%) | $138.46 | $135.75 | 1.53 M | $13.06 B |
| 03/23/2026 | $135.30 | $137.98 (1.98%) | $139.22 | $134.55 | 1.43 M | $13.20 B |
| 03/20/2026 | $135.79 | $132.00 (-2.79%) | $136.57 | $130.64 | 2.85 M | $12.63 B |
| 03/19/2026 | $135.90 | $136.57 (0.49%) | $136.93 | $133.07 | 1.46 M | $13.07 B |
| 03/18/2026 | $140.50 | $136.94 (-2.53%) | $141.07 | $136.35 | 1.17 M | $13.11 B |
| 03/17/2026 | $143.44 | $141.52 (-1.34%) | $144.00 | $141.25 | 750.70 K | $13.54 B |
| 03/16/2026 | $138.43 | $142.17 (2.7%) | $142.18 | $137.27 | 1.67 M | $13.61 B |
| 03/13/2026 | $140.72 | $136.69 (-2.86%) | $140.96 | $136.37 | 2.03 M | $13.08 B |
| 03/12/2026 | $141.40 | $138.02 (-2.39%) | $142.04 | $137.81 | 1.33 M | $13.21 B |
| 03/11/2026 | $144.99 | $143.24 (-1.21%) | $145.34 | $142.57 | 1.17 M | $13.71 B |
| 03/10/2026 | $147.15 | $145.65 (-1.02%) | $149.69 | $144.57 | 1.09 M | $13.94 B |
| 03/09/2026 | $144.47 | $147.13 (1.84%) | $147.86 | $141.30 | 1.33 M | $14.08 B |
| 03/06/2026 | $147.75 | $147.68 (-0.05%) | $148.37 | $144.76 | 996.53 K | $14.13 B |
| 03/05/2026 | $151.89 | $149.64 (-1.48%) | $153.74 | $148.77 | 928.22 K | $14.32 B |
| 03/04/2026 | $154.87 | $153.56 (-0.85%) | $154.87 | $151.96 | 1.00 M | $14.70 B |
| 03/03/2026 | $149.81 | $153.66 (2.57%) | $154.89 | $148.00 | 1.24 M | $14.71 B |
| 03/02/2026 | $153.45 | $154.28 (0.54%) | $156.42 | $151.33 | 1.08 M | $14.76 B |
| 02/27/2026 | $157.80 | $157.24 (-0.35%) | $160.50 | $156.90 | 1.32 M | $15.05 B |
| 02/26/2026 | $158.65 | $158.65 (0%) | $159.19 | $156.27 | 835.06 K | $15.18 B |
| 02/25/2026 | $159.77 | $157.11 (-1.66%) | $159.77 | $152.49 | 1.17 M | $15.04 B |
| 02/24/2026 | $158.59 | $159.63 (0.66%) | $161.25 | $158.58 | 877.97 K | $15.28 B |
| 02/23/2026 | $162.00 | $158.44 (-2.2%) | $163.22 | $156.77 | 915.03 K | $15.16 B |
| 02/20/2026 | $160.24 | $162.00 (1.1%) | $163.50 | $159.93 | 1.21 M | $15.50 B |
| 02/19/2026 | $159.63 | $160.20 (0.36%) | $163.50 | $159.63 | 1.23 M | $15.33 B |
| 02/18/2026 | $161.90 | $160.00 (-1.17%) | $167.88 | $159.33 | 2.59 M | $15.31 B |
| 02/17/2026 | $165.47 | $163.83 (-0.99%) | $167.07 | $160.51 | 2.14 M | $15.68 B |
| 02/13/2026 | $163.00 | $166.12 (1.91%) | $168.36 | $162.54 | 1.24 M | $16.07 B |
| 02/12/2026 | $162.84 | $162.61 (-0.14%) | $165.62 | $161.10 | 1.28 M | $15.73 B |
| 02/11/2026 | $159.74 | $161.47 (1.08%) | $162.17 | $158.73 | 1.13 M | $15.62 B |
| 02/10/2026 | $154.42 | $161.32 (4.47%) | $162.03 | $153.62 | 1.65 M | $15.61 B |
| 02/09/2026 | $153.50 | $152.26 (-0.81%) | $155.00 | $150.72 | 708.20 K | $14.73 B |
| 02/06/2026 | $151.06 | $153.28 (1.47%) | $155.52 | $150.11 | 1.75 M | $14.83 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.
