5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-28.42%
6 MONTH PERFORMANCE
-32.02%
YEAR-TO-DATE PERFORMANCE
-20.04%
1 YEAR PERFORMANCE
-15.45%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $98.99 | $100.87 (1.9%) | $100.91 | $98.14 | 1.77 M | $10.17 B |
| 04/29/2025 | $100.25 | $100.50 (0.25%) | $101.29 | $99.30 | 1.02 M | $10.13 B |
| 04/28/2025 | $100.15 | $101.12 (0.97%) | $102.26 | $99.88 | 1.31 M | $10.20 B |
| 04/25/2025 | $99.95 | $100.08 (0.13%) | $101.05 | $99.27 | 972,925 | $10.09 B |
| 04/24/2025 | $98.46 | $101.06 (2.64%) | $101.37 | $97.02 | 1.53 M | $10.19 B |
| 04/23/2025 | $100.41 | $98.19 (-2.21%) | $102.42 | $98.02 | 2.26 M | $9.90 B |
| 04/22/2025 | $93.90 | $97.47 (3.8%) | $97.61 | $93.52 | 1.82 M | $9.83 B |
| 04/21/2025 | $93.06 | $92.13 (-1%) | $93.37 | $90.78 | 1.10 M | $9.29 B |
| 04/17/2025 | $91.85 | $93.92 (2.25%) | $94.32 | $91.63 | 1.44 M | $9.47 B |
| 04/16/2025 | $94.01 | $91.81 (-2.34%) | $94.95 | $90.87 | 1.07 M | $9.26 B |
| 04/15/2025 | $93.46 | $94.03 (0.61%) | $95.59 | $93.30 | 1.11 M | $9.48 B |
| 04/14/2025 | $95.62 | $94.21 (-1.47%) | $96.00 | $92.00 | 1.57 M | $9.50 B |
| 04/11/2025 | $91.40 | $93.62 (2.43%) | $93.62 | $88.95 | 1.87 M | $9.44 B |
| 04/10/2025 | $93.51 | $92.74 (-0.82%) | $95.28 | $89.90 | 2.76 M | $9.35 B |
| 04/09/2025 | $89.03 | $95.50 (7.27%) | $97.13 | $86.67 | 6.40 M | $9.63 B |
| 04/08/2025 | $97.40 | $90.50 (-7.08%) | $97.91 | $89.68 | 3.09 M | $9.13 B |
| 04/07/2025 | $97.78 | $94.52 (-3.33%) | $102.61 | $94.52 | 3.82 M | $9.53 B |
| 04/04/2025 | $96.00 | $100.86 (5.06%) | $104.88 | $95.00 | 3.04 M | $10.17 B |
| 04/03/2025 | $101.44 | $98.39 (-3.01%) | $102.52 | $96.75 | 2.22 M | $9.92 B |
| 04/02/2025 | $104.05 | $106.91 (2.75%) | $107.01 | $104.05 | 1.28 M | $10.78 B |
| 04/01/2025 | $106.59 | $105.30 (-1.21%) | $106.90 | $103.86 | 1.30 M | $10.62 B |
| 03/31/2025 | $103.92 | $105.59 (1.61%) | $106.39 | $101.50 | 1.48 M | $10.65 B |
| 03/28/2025 | $109.02 | $105.08 (-3.61%) | $109.27 | $104.57 | 1.31 M | $10.60 B |
| 03/27/2025 | $108.86 | $108.81 (-0.05%) | $110.33 | $108.59 | 1.03 M | $10.97 B |
| 03/26/2025 | $110.98 | $109.22 (-1.59%) | $111.70 | $108.47 | 1.20 M | $11.01 B |
| 03/25/2025 | $108.87 | $110.92 (1.88%) | $112.28 | $107.77 | 1.84 M | $11.18 B |
| 03/24/2025 | $107.42 | $110.22 (2.61%) | $110.80 | $107.42 | 1.66 M | $11.11 B |
| 03/21/2025 | $103.82 | $106.15 (2.24%) | $107.13 | $103.00 | 3.34 M | $10.70 B |
| 03/20/2025 | $106.47 | $107.17 (0.66%) | $109.79 | $106.27 | 1.98 M | $10.81 B |
| 03/19/2025 | $105.18 | $107.03 (1.76%) | $107.71 | $104.49 | 1.81 M | $10.79 B |
| 03/18/2025 | $105.95 | $105.00 (-0.9%) | $106.65 | $104.48 | 1.27 M | $10.59 B |
| 03/17/2025 | $104.62 | $106.05 (1.37%) | $106.22 | $103.75 | 1.34 M | $10.69 B |
| 03/14/2025 | $103.94 | $104.89 (0.91%) | $105.02 | $102.68 | 1.76 M | $10.58 B |
| 03/13/2025 | $106.08 | $103.02 (-2.88%) | $106.50 | $102.49 | 1.49 M | $10.39 B |
| 03/12/2025 | $108.67 | $106.61 (-1.9%) | $108.77 | $105.32 | 1.43 M | $10.75 B |
| 03/11/2025 | $106.96 | $106.83 (-0.12%) | $108.42 | $105.38 | 1.61 M | $10.77 B |
| 03/10/2025 | $108.84 | $106.84 (-1.84%) | $111.83 | $106.70 | 2.41 M | $10.77 B |
| 03/07/2025 | $110.98 | $109.27 (-1.54%) | $111.07 | $107.06 | 2.37 M | $11.02 B |
| 03/06/2025 | $110.00 | $111.15 (1.05%) | $113.30 | $109.99 | 2.62 M | $11.21 B |
| 03/05/2025 | $108.22 | $110.49 (2.1%) | $110.77 | $107.81 | 1.84 M | $11.14 B |
| 03/04/2025 | $106.86 | $108.11 (1.17%) | $110.41 | $105.73 | 2.82 M | $10.90 B |
| 03/03/2025 | $111.99 | $108.39 (-3.21%) | $112.39 | $107.78 | 2.31 M | $10.93 B |
| 02/28/2025 | $110.54 | $111.64 (1%) | $112.22 | $110.30 | 1.84 M | $11.26 B |
| 02/27/2025 | $112.09 | $110.66 (-1.28%) | $113.47 | $110.52 | 1.58 M | $11.16 B |
| 02/26/2025 | $114.60 | $112.64 (-1.71%) | $115.04 | $112.25 | 1.40 M | $11.36 B |
| 02/25/2025 | $110.75 | $114.60 (3.48%) | $115.70 | $110.60 | 2.81 M | $11.56 B |
| 02/24/2025 | $112.04 | $110.55 (-1.33%) | $112.56 | $109.24 | 2.17 M | $11.15 B |
| 02/21/2025 | $115.00 | $111.48 (-3.06%) | $115.64 | $110.59 | 2.21 M | $11.24 B |
| 02/20/2025 | $113.50 | $115.15 (1.45%) | $115.50 | $113.50 | 2.10 M | $11.61 B |
| 02/19/2025 | $112.49 | $114.88 (2.12%) | $116.00 | $111.57 | 5.59 M | $11.58 B |
| 02/18/2025 | $122.35 | $122.05 (-0.25%) | $123.47 | $120.59 | 3.51 M | $12.31 B |
| 02/14/2025 | $124.38 | $123.63 (-0.6%) | $126.14 | $122.83 | 1.80 M | $12.58 B |
| 02/13/2025 | $124.48 | $123.53 (-0.76%) | $124.48 | $122.12 | 1.32 M | $12.56 B |
| 02/12/2025 | $119.86 | $122.57 (2.26%) | $122.62 | $119.40 | 2.21 M | $12.47 B |
| 02/11/2025 | $124.68 | $125.02 (0.27%) | $126.65 | $124.25 | 1.52 M | $12.72 B |
| 02/10/2025 | $125.50 | $125.21 (-0.23%) | $126.42 | $124.80 | 1.44 M | $12.74 B |
| 02/07/2025 | $131.99 | $124.35 (-5.79%) | $132.04 | $123.94 | 2.46 M | $12.65 B |
| 02/06/2025 | $135.31 | $132.97 (-1.73%) | $136.00 | $131.83 | 1.61 M | $13.53 B |
| 02/05/2025 | $136.16 | $134.96 (-0.88%) | $136.36 | $133.87 | 1.20 M | $13.73 B |
| 02/04/2025 | $130.85 | $133.87 (2.31%) | $134.54 | $130.49 | 1.22 M | $13.62 B |
| 02/03/2025 | $133.00 | $131.47 (-1.15%) | $133.85 | $130.32 | 1.76 M | $13.37 B |
| 01/31/2025 | $139.48 | $135.81 (-2.63%) | $139.53 | $135.19 | 1.56 M | $13.81 B |
| 01/30/2025 | $137.45 | $140.69 (2.36%) | $141.15 | $136.11 | 1.72 M | $14.31 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.
