5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
-11.42%
1 YEAR PERFORMANCE
-3.55%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $113.20 | $111.36 (-1.63%) | $113.20 | $110.67 | 782.83 K | $11.14 B |
| 06/24/2025 | $112.10 | $113.30 (1.07%) | $114.65 | $111.64 | 1.97 M | $11.32 B |
| 06/23/2025 | $107.23 | $112.48 (4.9%) | $112.92 | $107.23 | 2.04 M | $11.24 B |
| 06/20/2025 | $106.15 | $108.31 (2.03%) | $109.27 | $105.65 | 5.01 M | $10.82 B |
| 06/18/2025 | $104.85 | $105.45 (0.57%) | $107.20 | $104.09 | 1.55 M | $10.53 B |
| 06/17/2025 | $108.35 | $104.85 (-3.23%) | $110.11 | $104.32 | 1.97 M | $10.47 B |
| 06/16/2025 | $108.33 | $108.49 (0.15%) | $108.85 | $106.76 | 1.85 M | $10.84 B |
| 06/13/2025 | $108.79 | $107.59 (-1.1%) | $110.40 | $106.54 | 1.37 M | $10.75 B |
| 06/12/2025 | $109.10 | $110.55 (1.33%) | $110.94 | $107.91 | 1.13 M | $11.04 B |
| 06/11/2025 | $113.04 | $109.39 (-3.23%) | $113.95 | $109.36 | 1.92 M | $10.93 B |
| 06/10/2025 | $111.24 | $111.95 (0.64%) | $113.14 | $110.00 | 1.73 M | $11.18 B |
| 06/09/2025 | $108.56 | $109.54 (0.9%) | $110.40 | $107.48 | 1.51 M | $10.94 B |
| 06/06/2025 | $109.09 | $107.33 (-1.61%) | $109.67 | $106.45 | 1.05 M | $10.72 B |
| 06/05/2025 | $107.92 | $108.65 (0.68%) | $110.00 | $107.22 | 1.65 M | $10.96 B |
| 06/04/2025 | $106.02 | $108.22 (2.08%) | $108.63 | $105.05 | 1.65 M | $10.91 B |
| 06/03/2025 | $103.36 | $105.48 (2.05%) | $105.66 | $102.81 | 1.29 M | $10.64 B |
| 06/02/2025 | $103.10 | $103.31 (0.2%) | $103.58 | $100.92 | 1.46 M | $10.42 B |
| 05/30/2025 | $104.00 | $104.25 (0.24%) | $104.60 | $102.91 | 1.35 M | $10.51 B |
| 05/29/2025 | $105.62 | $105.05 (-0.54%) | $105.62 | $103.82 | 1.25 M | $10.59 B |
| 05/28/2025 | $106.91 | $104.18 (-2.55%) | $107.31 | $103.86 | 1.74 M | $10.50 B |
| 05/27/2025 | $105.67 | $107.93 (2.14%) | $107.95 | $104.46 | 2.08 M | $10.88 B |
| 05/23/2025 | $102.72 | $104.26 (1.5%) | $104.74 | $102.57 | 1.72 M | $10.51 B |
| 05/22/2025 | $103.40 | $104.14 (0.72%) | $104.39 | $101.92 | 2.67 M | $10.50 B |
| 05/21/2025 | $106.89 | $104.01 (-2.69%) | $108.19 | $103.21 | 4.78 M | $10.49 B |
| 05/20/2025 | $105.40 | $104.51 (-0.84%) | $106.27 | $103.62 | 3.49 M | $10.54 B |
| 05/19/2025 | $105.07 | $106.05 (0.93%) | $106.33 | $103.88 | 1.61 M | $10.69 B |
| 05/16/2025 | $106.94 | $107.26 (0.3%) | $107.26 | $105.81 | 1.47 M | $10.82 B |
| 05/15/2025 | $105.00 | $106.38 (1.31%) | $106.38 | $103.61 | 1.47 M | $10.73 B |
| 05/14/2025 | $108.53 | $105.07 (-3.19%) | $108.75 | $104.74 | 1.94 M | $10.59 B |
| 05/13/2025 | $109.39 | $109.36 (-0.03%) | $110.67 | $108.70 | 1.42 M | $11.03 B |
| 05/12/2025 | $107.72 | $108.51 (0.73%) | $110.50 | $106.78 | 1.21 M | $10.94 B |
| 05/09/2025 | $103.99 | $103.50 (-0.47%) | $104.32 | $102.70 | 871.75 K | $10.44 B |
| 05/08/2025 | $103.49 | $103.88 (0.38%) | $104.44 | $102.29 | 1.41 M | $10.47 B |
| 05/07/2025 | $102.19 | $102.40 (0.21%) | $102.82 | $101.50 | 1.17 M | $10.32 B |
| 05/06/2025 | $103.25 | $101.59 (-1.61%) | $104.38 | $101.49 | 1.12 M | $10.24 B |
| 05/05/2025 | $103.35 | $103.97 (0.6%) | $105.44 | $103.35 | 991.49 K | $10.48 B |
| 05/02/2025 | $102.29 | $104.33 (1.99%) | $104.59 | $102.14 | 1.30 M | $10.52 B |
| 05/01/2025 | $101.08 | $101.18 (0.1%) | $102.53 | $99.12 | 1.23 M | $10.20 B |
| 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 | 972.93 K | $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 |
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.
