⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

TOL

Toll Brothers, Inc.

Consumer Cyclical · Residential Construction

135.05USD

-1.3500 (-0.99%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Toll Brothers, Inc.
High
166.12
on 02/13/26
Low
124.14
on 05/19/26
Average
142.8321
1.16mm
Net Chg
-11.60
-7.84%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26136.40858,300
Fr 09/04/26141.73561,100
Th 09/03/26141.80613,200
We 09/02/26140.70707,100
Tu 09/01/26140.21932,602
Mo 08/31/26143.45704,603
Fr 08/28/26146.22816,233
Th 08/27/26145.13621,752
We 08/26/26148.18904,689
Tu 08/25/26150.83724,806
Mo 08/24/26147.45535,834
Fr 08/21/26147.09758,700
Th 08/20/26145.121,055,200
We 08/19/26148.581,993,500
Tu 08/18/26142.861,604,300
Mo 08/17/26145.451,044,600
Fr 08/14/26148.27739,700
Th 08/13/26149.31873,000
We 08/12/26148.53961,400
Tu 08/11/26152.91781,300
Mo 08/10/26150.00639,400
Fr 08/07/26155.09586,700
DateLast PriceVolume
Th 08/06/26151.33651,700
We 08/05/26154.97762,900
Tu 08/04/26153.24709,800
Mo 08/03/26150.46614,100
Fr 07/31/26145.891,093,900
Th 07/30/26150.03791,500
We 07/29/26150.20798,900
Tu 07/28/26154.98972,500
Mo 07/27/26151.01457,100
DateLast PriceVolume
Tu 07/07/26151.641,272,800
Mo 07/06/26155.13799,100
Th 07/02/26157.14865,400
We 07/01/26157.371,122,700
Tu 06/30/26164.751,370,700
Mo 06/29/26164.88666,200
Fr 06/26/26164.141,663,300
Th 06/25/26162.081,158,500
We 06/24/26161.03
DateLast PriceVolume
We 06/03/26137.42945,400
Tu 06/02/26139.53709,700
Mo 06/01/26138.381,346,600
Fr 05/29/26138.541,183,000
Th 05/28/26138.14716,500
We 05/27/26139.961,328,600
Tu 05/26/26137.851,251,700
Fr 05/22/26134.331,047,700
Th 05/21/26134.51
DateLast PriceVolume
Fr 05/01/26139.84780,100
Th 04/30/26142.14973,300
We 04/29/26139.57935,100
Tu 04/28/26143.73756,400
Mo 04/27/26147.36783,100
Fr 04/24/26146.64829,300
Th 04/23/26149.25723,900
We 04/22/26148.02743,200
Tu 04/21/26148.321,087,500
DateLast PriceVolume
Tu 03/31/26136.471,333,900
Mo 03/30/26130.462,318,100
Fr 03/27/26131.121,606,800
Th 03/26/26133.231,615,400
We 03/25/26136.911,198,100
Tu 03/24/26136.461,528,500
Mo 03/23/26137.981,434,200
Fr 03/20/26132.002,847,200
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26157.241,315,500
Th 02/26/26158.65835,000
We 02/25/26157.111,166,100
Tu 02/24/26159.63877,900
Mo 02/23/26158.44915,000
Fr 02/20/26162.001,207,900
Th 02/19/26160.201,227,600
We 02/18/26160.002,585,600
Tu 02/17/26163.832,140,000
DateLast PriceVolume
Tu 01/27/26143.071,210,200
Mo 01/26/26143.94897,900
Fr 01/23/26144.92798,300
Th 01/22/26147.561,291,600
We 01/21/26148.541,094,200
Tu 01/20/26143.871,154,300
Fr 01/16/26146.681,098,000
Th 01/15/26149.041,262,600
We 01/14/26144.92
DateLast PriceVolume
Tu 12/23/25138.29780,600
Mo 12/22/25139.66796,000
Fr 12/19/25139.793,486,800
Th 12/18/25139.491,357,600
We 12/17/25139.161,297,000
Tu 12/16/25138.671,132,800
Mo 12/15/25140.461,440,900
Fr 12/12/25139.151,326,100
Th 12/11/25139.82
DateLast PriceVolume
Th 11/20/25126.251,220,400
We 11/19/25126.35864,600
Tu 11/18/25126.38932,500
Mo 11/17/25126.681,455,600
Fr 11/14/25130.341,062,400
Th 11/13/25131.89815,700
We 11/12/25135.58725,500
Tu 11/11/25135.65557,900
Mo 11/10/25134.25749,800
DateLast PriceVolume
Tu 10/21/25137.921,268,800
Mo 10/20/25135.72969,700
Fr 10/17/25135.711,237,000
Th 10/16/25134.351,002,900
We 10/15/25134.301,158,100
Tu 10/14/25133.281,433,500
Mo 10/13/25127.67739,100
Fr 10/10/25127.261,396,200
Th 10/09/25128.73
DateLast PriceVolume
Fr 09/19/25139.693,055,600
Th 09/18/25139.841,537,800
We 09/17/25140.162,095,700
Tu 09/16/25141.301,432,100
Mo 09/15/25141.631,638,400
Fr 09/12/25143.47975,300
Th 09/11/25146.951,409,300
We 09/10/25143.201,524,000
Tu 09/09/25144.822,350,600
Fr 07/24/26149.87723,900
Th 07/23/26146.551,094,500
We 07/22/26148.981,016,700
Tu 07/21/26147.20971,100
Mo 07/20/26146.94713,400
Fr 07/17/26150.76775,900
Th 07/16/26155.811,288,100
We 07/15/26153.19838,200
Tu 07/14/26152.531,360,400
Mo 07/13/26148.15740,300
Fr 07/10/26149.49778,400
Th 07/09/26148.26766,000
We 07/08/26145.571,170,400
1,446,600
Tu 06/23/26150.961,252,900
Mo 06/22/26151.921,472,100
Th 06/18/26155.671,851,000
We 06/17/26149.661,786,100
Tu 06/16/26153.271,700,700
Mo 06/15/26148.711,148,200
Fr 06/12/26147.101,187,300
Th 06/11/26147.211,121,900
We 06/10/26138.90948,300
Tu 06/09/26144.141,436,400
Mo 06/08/26137.16635,900
Fr 06/05/26137.911,033,500
Th 06/04/26139.82764,400
1,549,900
We 05/20/26136.311,943,500
Tu 05/19/26124.141,923,900
Mo 05/18/26126.971,184,600
Fr 05/15/26126.221,274,600
Th 05/14/26132.00919,200
We 05/13/26132.88915,500
Tu 05/12/26134.42912,400
Mo 05/11/26135.15980,000
Fr 05/08/26137.89749,900
Th 05/07/26137.09910,700
We 05/06/26141.601,664,100
Tu 05/05/26137.28725,200
Mo 05/04/26135.05836,000
Mo 04/20/26147.29826,700
Fr 04/17/26146.681,649,700
Th 04/16/26138.90721,000
We 04/15/26140.13861,000
Tu 04/14/26141.941,024,600
Mo 04/13/26141.311,089,100
Fr 04/10/26140.121,232,900
Th 04/09/26140.231,229,100
We 04/08/26139.161,051,300
Tu 04/07/26133.09885,600
Mo 04/06/26137.81940,500
Th 04/02/26135.83740,200
We 04/01/26136.85965,500
136.57
1,455,100
We 03/18/26136.941,167,800
Tu 03/17/26141.52750,700
Mo 03/16/26142.171,671,100
Fr 03/13/26136.692,028,200
Th 03/12/26138.021,332,000
We 03/11/26143.241,165,500
Tu 03/10/26145.651,087,000
Mo 03/09/26147.131,334,800
Fr 03/06/26147.68996,400
Th 03/05/26149.64925,700
We 03/04/26153.561,002,200
Tu 03/03/26153.661,235,200
Mo 03/02/26154.281,081,500
Fr 02/13/26166.121,237,400
Th 02/12/26162.611,279,100
We 02/11/26161.471,134,000
Tu 02/10/26161.271,649,900
Mo 02/09/26152.26708,200
Fr 02/06/26153.281,746,400
Th 02/05/26150.60942,700
We 02/04/26150.481,485,700
Tu 02/03/26146.462,140,500
Mo 02/02/26145.481,189,900
Fr 01/30/26144.491,012,500
Th 01/29/26147.071,156,900
We 01/28/26144.99994,700
1,854,200
Tu 01/13/26148.811,520,700
Mo 01/12/26146.952,015,000
Fr 01/09/26145.382,490,700
Th 01/08/26135.561,583,400
We 01/07/26134.801,223,800
Tu 01/06/26136.09745,600
Mo 01/05/26136.15716,900
Fr 01/02/26135.58792,200
We 12/31/25135.22596,500
Tu 12/30/25136.60537,600
Mo 12/29/25137.94611,500
Fr 12/26/25139.12462,100
We 12/24/25139.58444,500
1,319,200
We 12/10/25138.642,644,400
Tu 12/09/25132.983,046,600
Mo 12/08/25136.202,355,900
Fr 12/05/25138.941,042,900
Th 12/04/25141.061,330,500
We 12/03/25142.711,235,000
Tu 12/02/25139.10843,400
Mo 12/01/25139.88835,800
Fr 11/28/25139.83376,100
We 11/26/25140.511,015,100
Tu 11/25/25138.351,297,700
Mo 11/24/25130.35989,400
Fr 11/21/25131.631,550,500
Fr 11/07/25133.78900,400
Th 11/06/25132.66654,300
We 11/05/25133.65742,300
Tu 11/04/25133.68987,500
Mo 11/03/25133.31950,200
Fr 10/31/25134.95621,300
Th 10/30/25133.581,234,800
We 10/29/25134.602,245,700
Tu 10/28/25138.751,292,100
Mo 10/27/25138.68989,900
Fr 10/24/25137.921,050,800
Th 10/23/25136.70615,400
We 10/22/25136.191,008,000
2,114,300
We 10/08/25132.151,933,200
Tu 10/07/25132.861,574,600
Mo 10/06/25140.741,137,800
Fr 10/03/25142.721,009,200
Th 10/02/25139.55844,700
We 10/01/25139.95932,800
Tu 09/30/25138.141,071,500
Mo 09/29/25138.28834,800
Fr 09/26/25137.22646,200
Th 09/25/25135.011,020,200
We 09/24/25137.201,098,200
Tu 09/23/25136.591,096,000
Mo 09/22/25136.222,126,900
Mo 09/08/25148.001,501,100