Toll Brothers Inc (TOL) Historical Stock Data
139.66 ↓0.13 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOL is up 0.26% a day on average. There have been 15 days where Toll Brothers Inc closed green and 15 days where TOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 139.14 | 139.66 | ↑$0.52 (0.37%) | 138.86 | 140.64 | 795.98K |
| 2025-12-19 | 137.98 | 139.79 | ↑$1.81 (1.31%) | 136.38 | 140.06 | 3.49M |
| 2025-12-18 | 142.11 | 139.49 | ↓$2.62 (-1.84%) | 139.29 | 143.88 | 1.36M |
| 2025-12-17 | 136.55 | 139.16 | ↑$2.61 (1.91%) | 135.84 | 141.22 | 1.30M |
| 2025-12-16 | 141.08 | 138.67 | ↓$2.41 (-1.71%) | 137.46 | 141.80 | 1.13M |
| 2025-12-15 | 140.23 | 140.46 | ↑$0.23 (0.16%) | 139.08 | 141.70 | 1.44M |
| 2025-12-12 | 140.17 | 139.15 | ↓$1.02 (-0.73%) | 138.36 | 141.05 | 1.33M |
| 2025-12-11 | 139.77 | 139.82 | ↑$0.05 (0.04%) | 139.05 | 141.58 | 1.32M |
| 2025-12-10 | 133.26 | 138.64 | ↑$5.38 (4.04%) | 133.26 | 139.27 | 2.64M |
| 2025-12-09 | 129.45 | 132.98 | ↑$3.53 (2.73%) | 128.20 | 135.88 | 3.05M |
| 2025-12-08 | 139.60 | 136.20 | ↓$3.40 (-2.44%) | 135.65 | 139.60 | 2.34M |
| 2025-12-05 | 140.73 | 138.94 | ↓$1.79 (-1.27%) | 138.93 | 142.25 | 1.04M |
| 2025-12-04 | 144.62 | 141.06 | ↓$3.56 (-2.46%) | 140.13 | 145.01 | 1.33M |
| 2025-12-03 | 139.50 | 142.71 | ↑$3.21 (2.30%) | 139.50 | 143.55 | 1.24M |
| 2025-12-02 | 139.37 | 139.10 | ↓$0.27 (-0.19%) | 137.78 | 140.20 | 843.39K |
| 2025-12-01 | 137.46 | 139.88 | ↑$2.42 (1.76%) | 136.76 | 141.33 | 835.59K |
| 2025-11-28 | 140.72 | 139.83 | ↓$0.89 (-0.63%) | 139.03 | 140.72 | 376.06K |
| 2025-11-26 | 137.93 | 140.51 | ↑$2.58 (1.87%) | 137.74 | 141.23 | 1.02M |
| 2025-11-25 | 131.44 | 138.35 | ↑$6.91 (5.26%) | 131.30 | 138.84 | 1.30M |
| 2025-11-24 | 131.63 | 130.35 | ↓$1.28 (-0.97%) | 130.07 | 131.63 | 0.99M |
| 2025-11-21 | 127.26 | 131.63 | ↑$4.37 (3.43%) | 127.26 | 133.04 | 1.55M |
| 2025-11-20 | 126.99 | 126.25 | ↓$0.74 (-0.58%) | 124.76 | 128.96 | 1.22M |
| 2025-11-19 | 127.13 | 126.35 | ↓$0.78 (-0.61%) | 125.03 | 127.41 | 864.65K |
| 2025-11-18 | 125.08 | 126.38 | ↑$1.30 (1.04%) | 123.90 | 126.96 | 0.93M |
| 2025-11-17 | 129.63 | 126.68 | ↓$2.95 (-2.28%) | 126.30 | 129.89 | 1.46M |
| 2025-11-14 | 131.75 | 130.34 | ↓$1.41 (-1.07%) | 130.13 | 133.33 | 1.06M |
| 2025-11-13 | 134.30 | 131.89 | ↓$2.41 (-1.79%) | 131.64 | 136.06 | 815.76K |
| 2025-11-12 | 135.82 | 135.58 | ↓$0.24 (-0.18%) | 134.51 | 137.25 | 725.70K |
| 2025-11-11 | 135.59 | 135.65 | ↑$0.06 (0.04%) | 134.10 | 136.37 | 557.93K |
| 2025-11-10 | 133.99 | 134.25 | ↑$0.26 (0.19%) | 132.50 | 135.51 | 749.78K |
Create an account or log in to view more rows.
$TOL Time to buy here
$TOL choo choo
$TOL let's gooooooo
$TOL what a horse shit show!
$TOL bounce back baby
$TOL LFGGGGGG
$TOL my hands are made out of diamonds
$TOL might get a sell off today
$TOL it's going down??
$TOL Moon soon