5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-26.36%
YEAR-TO-DATE PERFORMANCE
-11.94%
1 YEAR PERFORMANCE
-11.90%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $108.87 | $110.92 (1.88%) | $112.28 | $107.77 | 1.80 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 |
| 01/29/2025 | $138.00 | $135.79 (-1.6%) | $138.90 | $134.79 | 1.59 M | $13.81 B |
| 01/28/2025 | $139.67 | $137.62 (-1.47%) | $139.79 | $136.85 | 1.72 M | $14.00 B |
| 01/27/2025 | $134.97 | $139.91 (3.66%) | $140.22 | $134.97 | 2.94 M | $14.23 B |
| 01/24/2025 | $136.67 | $135.06 (-1.18%) | $136.67 | $134.28 | 857,150 | $13.74 B |
| 01/23/2025 | $136.20 | $136.68 (0.35%) | $137.17 | $135.00 | 1.10 M | $13.90 B |
| 01/22/2025 | $135.22 | $136.20 (0.72%) | $136.50 | $134.38 | 1.48 M | $13.85 B |
| 01/21/2025 | $137.47 | $135.61 (-1.35%) | $138.77 | $135.02 | 1.59 M | $13.79 B |
| 01/17/2025 | $137.17 | $135.16 (-1.47%) | $137.86 | $134.54 | 1.44 M | $13.75 B |
| 01/16/2025 | $133.48 | $134.31 (0.62%) | $134.35 | $131.81 | 1.15 M | $13.66 B |
| 01/15/2025 | $136.45 | $134.23 (-1.63%) | $137.51 | $133.43 | 1.88 M | $13.65 B |
| 01/14/2025 | $129.94 | $130.90 (0.74%) | $131.94 | $128.22 | 1.91 M | $13.31 B |
| 01/13/2025 | $123.14 | $126.15 (2.44%) | $126.15 | $122.74 | 1.31 M | $12.83 B |
| 01/10/2025 | $125.80 | $123.54 (-1.8%) | $126.62 | $123.20 | 1.56 M | $12.57 B |
| 01/08/2025 | $123.19 | $127.03 (3.12%) | $127.35 | $122.56 | 1.34 M | $12.92 B |
| 01/07/2025 | $125.69 | $123.86 (-1.46%) | $126.42 | $123.02 | 1.36 M | $12.60 B |
| 01/06/2025 | $126.74 | $126.10 (-0.5%) | $128.41 | $125.65 | 1.15 M | $12.83 B |
| 01/03/2025 | $126.10 | $126.23 (0.1%) | $127.38 | $125.62 | 1.29 M | $12.84 B |
| 01/02/2025 | $127.42 | $124.56 (-2.24%) | $128.04 | $123.75 | 967,874 | $12.67 B |
| 12/31/2024 | $127.05 | $125.95 (-0.87%) | $127.51 | $125.45 | 936,817 | $12.81 B |
| 12/30/2024 | $126.20 | $126.12 (-0.06%) | $126.64 | $123.86 | 1.00 M | $12.83 B |
| 12/27/2024 | $127.24 | $126.45 (-0.62%) | $128.31 | $125.62 | 806,438 | $12.86 B |
| 12/26/2024 | $127.06 | $128.23 (0.92%) | $128.53 | $126.00 | 827,800 | $13.04 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.
