Indicators

Markets:

News

Toll Brothers, Inc. Common Stock (NY:TOL)

158.24 -0.41 (-0.26%)

Streaming Delayed Price Updated: 10:33 AM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2026	158.65	159.19	156.27	158.65	835,018	+1.54(+0.98%)
Feb 25, 2026	159.77	159.77	152.49	157.11	1,166,096	-2.52(-1.58%)
Feb 24, 2026	158.59	161.25	158.58	159.63	877,930	+1.19(+0.75%)
Feb 23, 2026	162.00	163.22	156.77	158.44	914,217	-3.56(-2.20%)
Feb 20, 2026	160.24	163.50	159.93	162.00	1,207,883	+1.80(+1.12%)
Feb 19, 2026	159.63	163.50	159.63	160.20	1,227,610	+0.20(+0.12%)
Feb 18, 2026	161.90	167.88	159.33	160.00	2,585,637	-3.83(-2.34%)
Feb 17, 2026	165.47	167.07	160.51	163.83	2,136,831	-2.29(-1.38%)
Feb 13, 2026	163.00	168.36	162.53	166.12	1,237,477	+3.51(+2.16%)
Feb 12, 2026	162.84	165.62	161.10	162.61	1,279,130	+1.14(+0.71%)
Feb 11, 2026	159.74	162.16	158.73	161.47	1,134,000	+0.20(+0.12%)
Feb 10, 2026	154.42	162.03	153.62	161.27	1,649,474	+9.01(+5.92%)
Feb 09, 2026	153.50	155.00	150.72	152.26	703,073	-1.02(-0.67%)
Feb 06, 2026	151.06	155.52	150.11	153.28	1,746,500	+2.68(+1.78%)
Feb 05, 2026	150.22	152.86	149.39	150.60	942,692	+0.12(+0.08%)
Feb 04, 2026	147.85	152.00	147.28	150.48	1,485,726	+4.02(+2.74%)
Feb 03, 2026	145.50	154.90	143.28	146.46	2,139,911	+0.98(+0.67%)
Feb 02, 2026	144.49	146.21	142.80	145.48	1,189,931	+0.99(+0.69%)
Jan 30, 2026	145.07	146.49	142.67	144.49	1,012,533	-2.58(-1.75%)
Jan 29, 2026	144.99	148.23	143.43	147.07	1,156,890	+2.08(+1.43%)
Jan 28, 2026	143.23	147.87	142.55	144.99	994,694	+1.92(+1.34%)
Jan 27, 2026	143.05	144.01	141.72	143.07	1,210,211	-0.87(-0.60%)
Jan 26, 2026	145.22	145.53	143.19	143.94	896,709	-0.98(-0.68%)
Jan 23, 2026	147.37	148.02	144.01	144.92	798,376	-2.64(-1.79%)
Jan 22, 2026	149.30	151.10	146.44	147.56	1,291,614	-0.98(-0.66%)
Jan 21, 2026	144.89	150.51	143.75	148.54	1,091,318	+4.67(+3.25%)
Jan 20, 2026	144.55	146.71	142.65	143.87	1,154,257	-2.81(-1.92%)
Jan 16, 2026	148.53	150.59	145.62	146.68	1,098,270	-2.36(-1.58%)
Jan 15, 2026	145.69	149.28	144.39	149.04	1,262,202	+4.12(+2.84%)
Jan 14, 2026	147.90	149.35	144.02	144.92	1,854,193	-3.89(-2.61%)
Jan 13, 2026	147.76	149.80	147.00	148.81	1,520,141	+1.86(+1.27%)
Jan 12, 2026	144.89	149.24	143.17	146.95	2,015,034	+1.57(+1.08%)
Jan 09, 2026	138.46	146.50	137.91	145.38	2,490,669	+10.07(+7.44%)
Jan 08, 2026	133.38	137.86	132.51	135.31	1,585,746	+0.76(+0.56%)
Jan 07, 2026	136.96	138.75	133.17	134.55	1,226,114	-1.29(-0.95%)
Jan 06, 2026	134.75	136.12	132.32	135.84	746,999	-0.06(-0.04%)
Jan 05, 2026	134.25	137.34	134.00	135.90	718,267	+0.57(+0.42%)
Jan 02, 2026	134.96	135.88	133.63	135.33	793,713	+0.36(+0.27%)
Dec 31, 2025	135.88	136.43	134.95	134.97	597,830	-1.38(-1.01%)
Dec 30, 2025	137.24	137.70	135.21	136.35	538,100	-1.34(-0.97%)
Dec 29, 2025	138.86	139.43	136.48	137.69	612,600	-1.18(-0.85%)
Dec 26, 2025	139.26	139.98	137.78	138.86	462,959	-0.46(-0.33%)
Dec 24, 2025	137.94	139.48	137.30	139.32	445,327	+1.29(+0.93%)
Dec 23, 2025	139.38	140.42	137.50	138.03	781,703	-1.37(-0.98%)
Dec 22, 2025	138.88	140.38	138.60	139.40	797,393	-0.13(-0.09%)
Dec 19, 2025	137.73	139.80	136.13	139.53	3,493,269	+0.30(+0.21%)
Dec 18, 2025	141.85	143.62	139.03	139.23	1,355,777	+0.33(+0.24%)
Dec 17, 2025	136.30	140.96	135.59	138.90	1,301,757	+0.49(+0.35%)
Dec 16, 2025	140.82	141.54	137.21	138.41	1,135,003	-1.79(-1.27%)
Dec 15, 2025	139.97	141.44	138.82	140.20	1,443,803	+1.31(+0.94%)
Dec 12, 2025	139.91	140.79	138.10	138.89	1,328,775	-0.67(-0.48%)
Dec 11, 2025	139.51	141.32	138.79	139.56	1,314,597	+1.18(+0.85%)
Dec 10, 2025	133.01	139.01	133.01	138.38	2,647,964	+5.65(+4.26%)
Dec 09, 2025	129.21	135.63	127.96	132.74	3,052,202	-3.21(-2.36%)
Dec 08, 2025	139.34	139.34	135.40	135.95	2,311,908	-2.73(-1.97%)
Dec 05, 2025	140.47	141.99	138.67	138.68	1,045,172	-2.12(-1.50%)
Dec 04, 2025	144.35	144.74	139.87	140.80	1,332,554	-1.65(-1.16%)
Dec 03, 2025	139.24	143.28	139.24	142.45	1,237,310	+3.60(+2.60%)
Dec 02, 2025	139.11	139.94	137.53	138.84	844,947	-0.78(-0.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.