-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
-4.49% -
3 MONTH PERFORMANCE
+17.86% -
6 MONTH PERFORMANCE
+16.58% -
YEAR-TO-DATE PERFORMANCE
+48.28% -
1 YEAR PERFORMANCE
+77.67%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $151.68 | $152.41 (0.48%) | $153.32 | $150.87 | 596,317 | $15.70 B |
| 11/15/2024 | $153.50 | $152.67 (-0.54%) | $154.00 | $151.72 | 782,804 | $15.72 B |
| 11/14/2024 | $152.22 | $153.70 (0.97%) | $155.48 | $152.15 | 939,878 | $15.83 B |
| 11/13/2024 | $154.67 | $151.66 (-1.95%) | $154.79 | $151.14 | 936,726 | $15.62 B |
| 11/12/2024 | $156.03 | $151.83 (-2.69%) | $157.44 | $151.65 | 1.24 M | $15.64 B |
| 11/11/2024 | $158.56 | $157.37 (-0.75%) | $159.73 | $156.99 | 927,300 | $16.21 B |
| 11/08/2024 | $154.14 | $157.59 (2.24%) | $157.84 | $153.24 | 1.23 M | $16.23 B |
| 11/07/2024 | $151.07 | $153.84 (1.83%) | $154.88 | $150.51 | 1.09 M | $15.84 B |
| 11/06/2024 | $147.57 | $151.34 (2.55%) | $152.20 | $144.67 | 2.51 M | $15.58 B |
| 11/05/2024 | $146.53 | $153.58 (4.81%) | $153.69 | $146.21 | 832,500 | $15.82 B |
| 11/04/2024 | $147.61 | $147.80 (0.13%) | $151.01 | $146.70 | 870,535 | $15.22 B |
| 11/01/2024 | $148.74 | $146.50 (-1.51%) | $150.46 | $145.90 | 888,490 | $15.09 B |
| 10/31/2024 | $147.02 | $146.44 (-0.39%) | $148.95 | $145.80 | 956,571 | $15.08 B |
| 10/30/2024 | $147.20 | $148.14 (0.64%) | $151.57 | $146.82 | 820,002 | $15.26 B |
| 10/29/2024 | $140.72 | $147.40 (4.75%) | $147.57 | $137.83 | 2.00 M | $15.18 B |
| 10/28/2024 | $150.48 | $150.68 (0.13%) | $152.43 | $149.28 | 646,016 | $15.52 B |
| 10/25/2024 | $152.62 | $149.02 (-2.36%) | $152.72 | $148.51 | 868,900 | $15.35 B |
| 10/24/2024 | $148.02 | $150.71 (1.82%) | $150.83 | $148.00 | 1.07 M | $15.52 B |
| 10/23/2024 | $147.06 | $146.95 (-0.07%) | $148.90 | $145.51 | 1.37 M | $15.13 B |
| 10/22/2024 | $150.20 | $148.02 (-1.45%) | $150.39 | $146.50 | 1.39 M | $15.24 B |
| 10/21/2024 | $158.79 | $153.44 (-3.37%) | $159.56 | $153.34 | 1.10 M | $15.80 B |
| 10/18/2024 | $157.76 | $159.58 (1.15%) | $160.12 | $156.69 | 799,150 | $16.43 B |
| 10/17/2024 | $156.53 | $156.67 (0.09%) | $158.06 | $155.58 | 849,044 | $16.13 B |
| 10/16/2024 | $156.80 | $157.58 (0.5%) | $158.93 | $156.67 | 846,401 | $16.23 B |
| 10/15/2024 | $154.61 | $155.18 (0.37%) | $157.67 | $154.61 | 962,441 | $15.98 B |
| 10/14/2024 | $150.09 | $153.64 (2.37%) | $154.11 | $150.09 | 977,768 | $15.82 B |
| 10/11/2024 | $149.63 | $149.86 (0.15%) | $150.70 | $149.47 | 841,731 | $15.43 B |
| 10/10/2024 | $149.00 | $149.07 (0.05%) | $150.88 | $147.90 | 982,934 | $15.35 B |
| 10/09/2024 | $150.90 | $151.08 (0.12%) | $152.31 | $150.02 | 632,328 | $15.56 B |
| 10/08/2024 | $151.00 | $151.11 (0.07%) | $153.51 | $149.57 | 790,200 | $15.56 B |
| 10/07/2024 | $147.49 | $150.49 (2.03%) | $150.55 | $146.50 | 1.06 M | $15.50 B |
| 10/04/2024 | $154.93 | $149.89 (-3.25%) | $155.18 | $147.84 | 1.21 M | $15.44 B |
| 10/03/2024 | $152.69 | $153.74 (0.69%) | $153.98 | $151.06 | 851,861 | $15.83 B |
| 10/02/2024 | $153.70 | $153.03 (-0.44%) | $154.30 | $151.24 | 895,402 | $15.76 B |
| 10/01/2024 | $154.68 | $154.75 (0.05%) | $156.08 | $152.04 | 965,168 | $15.94 B |
| 09/30/2024 | $153.39 | $154.49 (0.72%) | $154.82 | $152.00 | 1.28 M | $15.91 B |
| 09/27/2024 | $152.20 | $155.35 (2.07%) | $156.00 | $151.30 | 1.48 M | $16.00 B |
| 09/26/2024 | $152.07 | $150.62 (-0.95%) | $152.89 | $150.30 | 1.34 M | $15.51 B |
| 09/25/2024 | $151.70 | $150.34 (-0.9%) | $153.06 | $150.23 | 1.30 M | $15.48 B |
| 09/24/2024 | $152.89 | $153.32 (0.28%) | $154.46 | $152.06 | 951,000 | $15.79 B |
| 09/23/2024 | $152.25 | $153.50 (0.82%) | $154.27 | $150.26 | 1.03 M | $15.81 B |
| 09/20/2024 | $150.95 | $150.44 (-0.34%) | $152.92 | $149.54 | 5.00 M | $15.49 B |
| 09/19/2024 | $154.30 | $153.12 (-0.76%) | $154.52 | $150.71 | 1.81 M | $15.77 B |
| 09/18/2024 | $151.30 | $150.14 (-0.77%) | $154.62 | $147.76 | 1.81 M | $15.46 B |
| 09/17/2024 | $151.90 | $150.66 (-0.82%) | $151.96 | $148.32 | 1.11 M | $15.51 B |
| 09/16/2024 | $150.17 | $150.04 (-0.09%) | $151.20 | $147.02 | 1.40 M | $15.45 B |
| 09/13/2024 | $147.00 | $149.80 (1.9%) | $150.30 | $146.78 | 1.74 M | $15.43 B |
| 09/12/2024 | $140.08 | $144.85 (3.41%) | $145.46 | $139.51 | 1.71 M | $14.92 B |
| 09/11/2024 | $138.32 | $139.40 (0.78%) | $139.85 | $135.22 | 1.87 M | $14.36 B |
| 09/10/2024 | $140.35 | $140.02 (-0.24%) | $141.37 | $138.27 | 1.20 M | $14.42 B |
| 09/09/2024 | $138.73 | $139.35 (0.45%) | $141.85 | $138.48 | 1.21 M | $14.35 B |
| 09/06/2024 | $138.48 | $138.78 (0.22%) | $143.50 | $138.29 | 1.58 M | $14.29 B |
| 09/05/2024 | $140.07 | $137.79 (-1.63%) | $140.22 | $137.43 | 1.11 M | $14.19 B |
| 09/04/2024 | $138.54 | $139.88 (0.97%) | $140.33 | $136.94 | 1.00 M | $14.40 B |
| 09/03/2024 | $143.75 | $139.88 (-2.69%) | $146.12 | $138.88 | 1.24 M | $14.40 B |
| 08/30/2024 | $143.90 | $144.07 (0.12%) | $144.68 | $141.10 | 1.29 M | $14.84 B |
| 08/29/2024 | $142.73 | $142.29 (-0.31%) | $143.91 | $140.76 | 714,891 | $14.65 B |
| 08/28/2024 | $142.68 | $142.17 (-0.36%) | $144.86 | $141.49 | 1.32 M | $14.64 B |
| 08/27/2024 | $143.72 | $143.74 (0.01%) | $144.29 | $142.35 | 1.12 M | $14.80 B |
| 08/26/2024 | $149.74 | $144.90 (-3.23%) | $149.77 | $144.60 | 1.31 M | $14.92 B |
| 08/23/2024 | $142.63 | $148.72 (4.27%) | $148.95 | $142.63 | 2.50 M | $15.32 B |
| 08/22/2024 | $141.50 | $141.27 (-0.16%) | $143.71 | $140.93 | 1.80 M | $14.55 B |
| 08/21/2024 | $136.94 | $141.03 (2.99%) | $143.16 | $136.07 | 4.16 M | $14.52 B |
| 08/20/2024 | $134.18 | $133.52 (-0.49%) | $135.97 | $132.94 | 2.02 M | $13.75 B |
| 08/19/2024 | $130.40 | $133.65 (2.49%) | $133.84 | $129.64 | 1.38 M | $13.76 B |