5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+16.95%
YEAR-TO-DATE PERFORMANCE
+6.41%
1 YEAR PERFORMANCE
+6.54%
Toll Brothers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $145.22 | $143.94 (-0.88%) | $145.53 | $143.19 | 863.60 K | $13.93 B |
| 01/23/2026 | $147.37 | $144.92 (-1.66%) | $148.02 | $144.01 | 798.38 K | $14.02 B |
| 01/22/2026 | $149.30 | $147.56 (-1.17%) | $151.10 | $146.44 | 1.29 M | $14.28 B |
| 01/21/2026 | $144.89 | $148.54 (2.52%) | $150.51 | $143.75 | 1.09 M | $14.37 B |
| 01/20/2026 | $144.55 | $143.87 (-0.47%) | $146.71 | $142.65 | 1.15 M | $13.92 B |
| 01/16/2026 | $148.53 | $146.68 (-1.25%) | $150.59 | $145.62 | 1.10 M | $14.19 B |
| 01/15/2026 | $145.69 | $149.04 (2.3%) | $149.28 | $144.39 | 1.26 M | $14.42 B |
| 01/14/2026 | $147.90 | $144.92 (-2.01%) | $149.35 | $144.02 | 1.85 M | $14.02 B |
| 01/13/2026 | $147.76 | $148.81 (0.71%) | $149.80 | $147.00 | 1.52 M | $14.40 B |
| 01/12/2026 | $144.89 | $146.95 (1.42%) | $149.24 | $143.17 | 2.02 M | $14.22 B |
| 01/09/2026 | $138.46 | $145.38 (5%) | $146.50 | $137.91 | 2.49 M | $14.07 B |
| 01/08/2026 | $133.63 | $135.56 (1.44%) | $138.12 | $132.76 | 1.58 M | $13.12 B |
| 01/07/2026 | $137.21 | $134.80 (-1.76%) | $139.01 | $133.42 | 1.22 M | $13.04 B |
| 01/06/2026 | $135.00 | $136.09 (0.81%) | $136.37 | $132.56 | 745.76 K | $13.17 B |
| 01/05/2026 | $134.50 | $136.15 (1.23%) | $137.60 | $134.25 | 716.94 K | $13.17 B |
| 01/02/2026 | $135.21 | $135.58 (0.27%) | $136.13 | $133.87 | 792.25 K | $13.12 B |
| 12/31/2025 | $136.13 | $135.22 (-0.67%) | $136.68 | $135.20 | 596.73 K | $13.08 B |
| 12/30/2025 | $137.49 | $136.60 (-0.65%) | $137.95 | $135.46 | 537.60 K | $13.22 B |
| 12/29/2025 | $139.12 | $137.91 (-0.87%) | $139.69 | $136.73 | 611.50 K | $13.34 B |
| 12/26/2025 | $139.52 | $139.12 (-0.29%) | $140.24 | $138.04 | 462.11 K | $13.46 B |
| 12/24/2025 | $138.19 | $139.58 (1.01%) | $139.74 | $137.55 | 444.51 K | $13.51 B |
| 12/23/2025 | $139.64 | $138.29 (-0.97%) | $140.68 | $137.75 | 780.60 K | $13.38 B |
| 12/22/2025 | $139.14 | $139.66 (0.37%) | $140.64 | $138.86 | 796.00 K | $13.51 B |
| 12/19/2025 | $137.98 | $139.79 (1.31%) | $140.06 | $136.38 | 3.49 M | $13.53 B |
| 12/18/2025 | $142.11 | $139.49 (-1.84%) | $143.88 | $139.29 | 1.36 M | $13.50 B |
| 12/17/2025 | $136.55 | $139.16 (1.91%) | $141.22 | $135.84 | 1.30 M | $13.46 B |
| 12/16/2025 | $141.08 | $138.67 (-1.71%) | $141.80 | $137.46 | 1.13 M | $13.42 B |
| 12/15/2025 | $140.23 | $140.46 (0.16%) | $141.70 | $139.08 | 1.44 M | $13.59 B |
| 12/12/2025 | $140.17 | $139.15 (-0.73%) | $141.05 | $138.35 | 1.33 M | $13.46 B |
| 12/11/2025 | $139.77 | $139.82 (0.04%) | $141.58 | $139.05 | 1.32 M | $13.53 B |
| 12/10/2025 | $133.26 | $138.64 (4.04%) | $139.27 | $133.26 | 2.64 M | $13.41 B |
| 12/09/2025 | $129.45 | $132.98 (2.73%) | $135.88 | $128.20 | 3.05 M | $12.87 B |
| 12/08/2025 | $139.60 | $136.20 (-2.44%) | $139.60 | $135.65 | 2.36 M | $13.18 B |
| 12/05/2025 | $140.73 | $138.94 (-1.27%) | $142.25 | $138.93 | 1.04 M | $13.44 B |
| 12/04/2025 | $144.62 | $141.06 (-2.46%) | $145.01 | $140.13 | 1.33 M | $14.07 B |
| 12/03/2025 | $139.50 | $142.71 (2.3%) | $143.55 | $139.50 | 1.24 M | $14.23 B |
| 12/02/2025 | $139.37 | $139.10 (-0.19%) | $140.20 | $137.78 | 843.40 K | $13.87 B |
| 12/01/2025 | $137.46 | $139.88 (1.76%) | $141.33 | $136.76 | 835.84 K | $13.95 B |
| 11/28/2025 | $140.72 | $139.83 (-0.63%) | $140.72 | $139.03 | 376.10 K | $13.94 B |
| 11/26/2025 | $137.93 | $140.51 (1.87%) | $141.23 | $137.74 | 1.02 M | $14.01 B |
| 11/25/2025 | $131.44 | $138.35 (5.26%) | $138.84 | $131.30 | 1.30 M | $13.80 B |
| 11/24/2025 | $131.63 | $130.35 (-0.97%) | $131.63 | $130.07 | 989.42 K | $13.00 B |
| 11/21/2025 | $127.26 | $131.63 (3.43%) | $133.04 | $127.26 | 1.55 M | $13.13 B |
| 11/20/2025 | $126.99 | $126.25 (-0.58%) | $128.96 | $124.76 | 1.22 M | $12.59 B |
| 11/19/2025 | $127.13 | $126.35 (-0.61%) | $127.41 | $125.03 | 864.66 K | $12.60 B |
| 11/18/2025 | $125.08 | $126.38 (1.04%) | $126.96 | $123.90 | 932.51 K | $12.60 B |
| 11/17/2025 | $129.63 | $126.68 (-2.28%) | $129.89 | $126.30 | 1.46 M | $12.63 B |
| 11/14/2025 | $131.75 | $130.34 (-1.07%) | $133.33 | $130.13 | 1.06 M | $13.00 B |
| 11/13/2025 | $134.30 | $131.89 (-1.79%) | $136.06 | $131.64 | 815.76 K | $13.15 B |
| 11/12/2025 | $135.82 | $135.58 (-0.18%) | $137.25 | $134.51 | 725.70 K | $13.52 B |
| 11/11/2025 | $135.59 | $135.65 (0.04%) | $136.37 | $134.10 | 557.93 K | $13.53 B |
| 11/10/2025 | $133.99 | $134.25 (0.19%) | $135.51 | $132.50 | 749.80 K | $13.39 B |
| 11/07/2025 | $132.11 | $133.78 (1.26%) | $133.90 | $131.00 | 900.43 K | $13.34 B |
| 11/06/2025 | $134.07 | $132.66 (-1.05%) | $134.07 | $131.84 | 654.34 K | $13.23 B |
| 11/05/2025 | $133.83 | $133.65 (-0.13%) | $135.13 | $131.80 | 742.37 K | $13.33 B |
| 11/04/2025 | $131.72 | $133.68 (1.49%) | $134.49 | $131.50 | 987.56 K | $13.33 B |
| 11/03/2025 | $133.72 | $133.31 (-0.31%) | $134.31 | $131.90 | 950.22 K | $13.29 B |
| 10/31/2025 | $133.01 | $134.95 (1.46%) | $135.16 | $131.23 | 621.35 K | $13.46 B |
| 10/30/2025 | $134.40 | $133.58 (-0.61%) | $136.83 | $132.65 | 1.23 M | $13.32 B |
| 10/29/2025 | $137.00 | $134.60 (-1.75%) | $140.33 | $132.51 | 2.25 M | $13.42 B |
| 10/28/2025 | $134.51 | $138.75 (3.15%) | $139.97 | $133.51 | 1.29 M | $13.84 B |
| 10/27/2025 | $137.92 | $138.68 (0.55%) | $140.82 | $137.62 | 989.97 K | $13.83 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.
