5 DAY PERFORMANCE
+10.92%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+11.45%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+5.32%
Toll Brothers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
