Toll Brothers, Inc.TOLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $148.53 | $150.59 | $145.62 | $146.68 | 1.10M |
| 1/15/2026 | $145.69 | $149.28 | $144.39 | $149.04 | 1.26M |
| 1/14/2026 | $147.90 | $149.35 | $144.02 | $144.92 | 1.85M |
| 1/13/2026 | $147.76 | $149.80 | $147.00 | $148.81 | 1.52M |
| 1/12/2026 | $144.89 | $149.24 | $143.17 | $146.95 | 2.02M |
| 1/9/2026 | $138.46 | $146.50 | $137.91 | $145.38 | 2.49M |
| 1/8/2026 | $133.63 | $138.12 | $132.76 | $135.56 | 1.58M |
| 1/7/2026 | $137.21 | $139.01 | $133.42 | $134.80 | 1.22M |
| 1/6/2026 | $135.00 | $136.37 | $132.56 | $136.09 | 745,762 |
| 1/5/2026 | $134.50 | $137.60 | $134.25 | $136.15 | 716,942 |
| 1/2/2026 | $135.21 | $136.13 | $133.87 | $135.58 | 792,249 |
| 12/31/2025 | $136.13 | $136.68 | $135.20 | $135.22 | 596,727 |
| 12/30/2025 | $137.49 | $137.95 | $135.46 | $136.60 | 537,600 |
| 12/29/2025 | $139.12 | $139.69 | $136.73 | $137.91 | 611,500 |
| 12/26/2025 | $139.52 | $140.24 | $138.04 | $139.12 | 462,105 |
| 12/24/2025 | $138.19 | $139.74 | $137.55 | $139.58 | 444,505 |
| 12/23/2025 | $139.64 | $140.68 | $137.75 | $138.29 | 780,600 |
| 12/22/2025 | $139.14 | $140.64 | $138.86 | $139.66 | 796,000 |
| 12/19/2025 | $137.98 | $140.06 | $136.38 | $139.79 | 3.49M |
| 12/18/2025 | $142.11 | $143.88 | $139.29 | $139.49 | 1.36M |
| 12/17/2025 | $136.55 | $141.22 | $135.84 | $139.16 | 1.30M |
| 12/16/2025 | $141.08 | $141.80 | $137.46 | $138.67 | 1.13M |
| 12/15/2025 | $140.23 | $141.70 | $139.08 | $140.46 | 1.44M |
| 12/12/2025 | $140.17 | $141.05 | $138.35 | $139.15 | 1.33M |
| 12/11/2025 | $139.77 | $141.58 | $139.05 | $139.82 | 1.32M |
| 12/10/2025 | $133.26 | $139.27 | $133.26 | $138.64 | 2.64M |
| 12/9/2025 | $129.45 | $135.88 | $128.20 | $132.98 | 3.05M |
| 12/8/2025 | $139.60 | $139.60 | $135.65 | $136.20 | 2.36M |
| 12/5/2025 | $140.73 | $142.25 | $138.93 | $138.94 | 1.04M |
| 12/4/2025 | $144.62 | $145.01 | $140.13 | $141.06 | 1.33M |
| 12/3/2025 | $139.50 | $143.55 | $139.50 | $142.71 | 1.24M |
| 12/2/2025 | $139.37 | $140.20 | $137.78 | $139.10 | 843,400 |
| 12/1/2025 | $137.46 | $141.33 | $136.76 | $139.88 | 835,836 |
| 11/28/2025 | $140.72 | $140.72 | $139.03 | $139.83 | 376,100 |
| 11/26/2025 | $137.93 | $141.23 | $137.74 | $140.51 | 1.02M |
| 11/25/2025 | $131.44 | $138.84 | $131.30 | $138.35 | 1.30M |
| 11/24/2025 | $131.63 | $131.63 | $130.07 | $130.35 | 989,417 |
| 11/21/2025 | $127.26 | $133.04 | $127.26 | $131.63 | 1.55M |
| 11/20/2025 | $126.99 | $128.96 | $124.76 | $126.25 | 1.22M |
| 11/19/2025 | $127.13 | $127.41 | $125.03 | $126.35 | 864,658 |
| 11/18/2025 | $125.08 | $126.96 | $123.90 | $126.38 | 932,512 |
| 11/17/2025 | $129.63 | $129.89 | $126.30 | $126.68 | 1.46M |
| 11/14/2025 | $131.75 | $133.33 | $130.13 | $130.34 | 1.06M |
| 11/13/2025 | $134.30 | $136.06 | $131.64 | $131.89 | 815,756 |
| 11/12/2025 | $135.82 | $137.25 | $134.51 | $135.58 | 725,695 |
| 11/11/2025 | $135.59 | $136.37 | $134.10 | $135.65 | 557,930 |
| 11/10/2025 | $133.99 | $135.51 | $132.50 | $134.25 | 749,800 |
| 11/7/2025 | $132.11 | $133.90 | $131.00 | $133.78 | 900,429 |
| 11/6/2025 | $134.07 | $134.07 | $131.84 | $132.66 | 654,343 |
| 11/5/2025 | $133.83 | $135.13 | $131.80 | $133.65 | 742,368 |
| 11/4/2025 | $131.72 | $134.49 | $131.50 | $133.68 | 987,560 |
| 11/3/2025 | $133.72 | $134.31 | $131.90 | $133.31 | 950,223 |
| 10/31/2025 | $133.01 | $135.16 | $131.23 | $134.95 | 621,345 |
| 10/30/2025 | $134.40 | $136.83 | $132.65 | $133.58 | 1.23M |
| 10/29/2025 | $137.00 | $140.33 | $132.51 | $134.60 | 2.25M |
| 10/28/2025 | $134.51 | $139.97 | $133.51 | $138.75 | 1.29M |
| 10/27/2025 | $137.92 | $140.82 | $137.62 | $138.68 | 989,966 |
| 10/24/2025 | $138.71 | $139.56 | $137.41 | $137.92 | 1.05M |
| 10/23/2025 | $136.63 | $137.79 | $134.51 | $136.70 | 615,555 |
| 10/22/2025 | $137.00 | $139.23 | $135.92 | $136.19 | 1.01M |
| 10/21/2025 | $133.46 | $139.73 | $132.41 | $137.92 | 1.27M |
| 10/20/2025 | $136.59 | $138.01 | $135.59 | $135.72 | 969,728 |