-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+15.70% -
3 MONTH PERFORMANCE
+27.34% -
6 MONTH PERFORMANCE
+25.12% -
YEAR-TO-DATE PERFORMANCE
+45.56% -
1 YEAR PERFORMANCE
+91.99%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $128.75 | $129.32 (0.44%) | $131.53 | $128.43 | 695,641 | $13.55 B |
| 08/15/2024 | $128.14 | $128.96 (0.64%) | $129.86 | $126.52 | 958,258 | $13.51 B |
| 08/14/2024 | $130.15 | $126.78 (-2.59%) | $130.15 | $126.21 | 1.33 M | $13.29 B |
| 08/13/2024 | $128.79 | $129.07 (0.22%) | $130.76 | $127.80 | 1.20 M | $13.53 B |
| 08/12/2024 | $127.52 | $127.65 (0.1%) | $128.80 | $125.98 | 865,954 | $13.38 B |
| 08/09/2024 | $127.39 | $127.58 (0.15%) | $128.60 | $125.83 | 1.07 M | $13.37 B |
| 08/08/2024 | $126.23 | $126.66 (0.34%) | $127.50 | $124.05 | 1.25 M | $13.27 B |
| 08/07/2024 | $131.42 | $124.08 (-5.59%) | $132.59 | $123.87 | 1.76 M | $13.00 B |
| 08/06/2024 | $127.33 | $129.19 (1.46%) | $132.00 | $125.29 | 1.15 M | $13.54 B |
| 08/05/2024 | $123.01 | $128.11 (4.15%) | $130.72 | $123.01 | 1.94 M | $13.43 B |
| 08/02/2024 | $134.10 | $135.05 (0.71%) | $136.90 | $131.74 | 1.63 M | $14.15 B |
| 08/01/2024 | $143.95 | $138.34 (-3.9%) | $144.88 | $137.18 | 1.45 M | $14.50 B |
| 07/31/2024 | $144.55 | $142.71 (-1.27%) | $146.75 | $140.63 | 1.45 M | $14.96 B |
| 07/30/2024 | $142.60 | $143.09 (0.34%) | $144.46 | $141.22 | 887,634 | $14.99 B |
| 07/29/2024 | $140.52 | $142.13 (1.15%) | $142.85 | $138.60 | 1.28 M | $14.89 B |
| 07/26/2024 | $136.60 | $139.45 (2.09%) | $140.50 | $135.46 | 2.25 M | $14.61 B |
| 07/25/2024 | $130.99 | $132.65 (1.27%) | $136.64 | $129.66 | 1.25 M | $13.90 B |
| 07/24/2024 | $134.00 | $130.28 (-2.78%) | $135.59 | $130.24 | 1.29 M | $13.65 B |
| 07/23/2024 | $132.65 | $135.22 (1.94%) | $135.43 | $131.60 | 1.20 M | $14.17 B |
| 07/22/2024 | $131.94 | $134.12 (1.65%) | $134.68 | $129.73 | 1.69 M | $14.05 B |
| 07/19/2024 | $130.52 | $131.55 (0.79%) | $132.56 | $129.74 | 995,928 | $13.79 B |
| 07/18/2024 | $131.97 | $131.36 (-0.46%) | $137.20 | $130.96 | 1.66 M | $13.77 B |
| 07/17/2024 | $130.59 | $128.17 (-1.85%) | $132.80 | $128.13 | 1.28 M | $13.43 B |
| 07/16/2024 | $125.76 | $132.38 (5.26%) | $132.69 | $125.58 | 1.88 M | $13.87 B |
| 07/15/2024 | $124.00 | $123.48 (-0.42%) | $126.13 | $123.16 | 1.25 M | $12.94 B |
| 07/12/2024 | $122.30 | $123.15 (0.7%) | $125.40 | $122.30 | 1.87 M | $12.91 B |
| 07/11/2024 | $117.22 | $121.47 (3.63%) | $121.87 | $116.50 | 2.45 M | $12.73 B |
| 07/10/2024 | $111.18 | $113.29 (1.9%) | $113.86 | $110.88 | 1.41 M | $11.87 B |
| 07/09/2024 | $110.27 | $110.49 (0.2%) | $112.16 | $109.70 | 917,684 | $11.58 B |
| 07/08/2024 | $110.37 | $110.75 (0.34%) | $111.21 | $109.13 | 1.09 M | $11.61 B |
| 07/05/2024 | $111.05 | $109.16 (-1.7%) | $111.94 | $108.86 | 1.41 M | $11.44 B |
| 07/03/2024 | $110.64 | $111.99 (1.22%) | $112.77 | $110.50 | 823,379 | $11.74 B |
| 07/02/2024 | $110.48 | $111.21 (0.66%) | $111.35 | $109.31 | 1.80 M | $11.65 B |
| 07/01/2024 | $115.59 | $112.33 (-2.82%) | $115.98 | $111.68 | 1.33 M | $11.77 B |
| 06/28/2024 | $115.70 | $115.18 (-0.45%) | $116.66 | $114.19 | 1.62 M | $12.07 B |
| 06/27/2024 | $116.03 | $115.17 (-0.74%) | $116.09 | $114.50 | 1.25 M | $12.07 B |
| 06/26/2024 | $114.86 | $116.01 (1%) | $116.24 | $114.70 | 886,510 | $12.16 B |
| 06/25/2024 | $118.11 | $115.68 (-2.06%) | $118.11 | $114.57 | 1.18 M | $12.12 B |
| 06/24/2024 | $117.36 | $118.42 (0.9%) | $119.33 | $116.66 | 1.38 M | $12.41 B |
| 06/21/2024 | $115.71 | $117.12 (1.22%) | $117.16 | $114.10 | 2.26 M | $12.27 B |
| 06/20/2024 | $117.42 | $115.68 (-1.48%) | $118.60 | $114.80 | 1.45 M | $12.12 B |
| 06/18/2024 | $119.28 | $117.50 (-1.49%) | $119.81 | $116.83 | 1.53 M | $12.31 B |