Toll Brothers Inc (TOL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 152.71 | 155.50 | 151.97 | 155.09 | +2.48% | 586,653 |
| 2026-08-06 | 154.00 | 154.27 | 150.10 | 151.33 | -2.35% | 651,705 |
| 2026-08-05 | 152.50 | 155.97 | 151.81 | 154.97 | +1.13% | 763,121 |
| 2026-08-04 | 151.67 | 154.35 | 150.56 | 153.24 | +1.85% | 709,764 |
| 2026-08-03 | 148.86 | 152.30 | 148.01 | 150.46 | +3.13% | 614,141 |
| 2026-07-31 | 149.94 | 150.40 | 145.66 | 145.89 | -2.76% | 1,094,318 |
| 2026-07-30 | 151.86 | 151.93 | 147.78 | 150.03 | -0.11% | 791,516 |
| 2026-07-29 | 153.00 | 155.93 | 149.85 | 150.20 | -3.08% | 800,395 |
| 2026-07-28 | 153.20 | 155.53 | 152.90 | 154.98 | +2.63% | 972,550 |
| 2026-07-27 | 152.43 | 154.39 | 150.57 | 151.01 | +0.76% | 457,054 |
| 2026-07-24 | 146.94 | 152.26 | 146.30 | 149.87 | +2.27% | 723,963 |
| 2026-07-23 | 146.00 | 147.66 | 145.28 | 146.55 | -1.63% | 1,094,463 |
| 2026-07-22 | 147.99 | 150.30 | 146.79 | 148.98 | +1.21% | 1,016,751 |
| 2026-07-21 | 146.99 | 147.79 | 145.37 | 147.20 | +0.18% | 971,142 |
| 2026-07-20 | 152.26 | 152.45 | 146.62 | 146.94 | -2.53% | 713,680 |
| 2026-07-17 | 154.33 | 157.51 | 150.45 | 150.76 | -3.24% | 775,915 |
| 2026-07-16 | 152.48 | 156.97 | 152.48 | 155.81 | +1.71% | 1,288,055 |
| 2026-07-15 | 152.55 | 155.28 | 152.22 | 153.19 | +0.43% | 838,227 |
| 2026-07-14 | 151.26 | 152.93 | 147.85 | 152.53 | +2.96% | 1,360,449 |
| 2026-07-13 | 149.03 | 150.95 | 147.16 | 148.15 | -0.90% | 740,345 |
| 2026-07-10 | 150.37 | 152.98 | 149.27 | 149.49 | +0.83% | 778,599 |
| 2026-07-09 | 147.35 | 150.19 | 145.69 | 148.26 | +1.85% | 766,033 |
| 2026-07-08 | 149.61 | 150.01 | 145.08 | 145.57 | -4.00% | 1,170,506 |
| 2026-07-07 | 154.70 | 156.01 | 151.12 | 151.64 | -2.25% | 1,272,789 |
| 2026-07-06 | 157.25 | 157.72 | 154.24 | 155.13 | -1.28% | 799,079 |
| 2026-07-02 | 158.81 | 159.72 | 154.80 | 157.14 | -0.15% | 865,422 |
| 2026-07-01 | 162.91 | 164.72 | 157.32 | 157.37 | -4.48% | 1,122,802 |
| 2026-06-30 | 165.00 | 165.44 | 162.88 | 164.75 | -0.08% | 1,370,793 |
| 2026-06-29 | 163.42 | 165.00 | 160.87 | 164.88 | +0.45% | 666,204 |
| 2026-06-26 | 162.48 | 166.23 | 161.78 | 164.14 | +1.27% | 1,663,317 |
| 2026-06-25 | 162.69 | 165.47 | 160.59 | 162.08 | +0.65% | 1,158,687 |
| 2026-06-24 | 153.44 | 164.36 | 153.44 | 161.03 | +6.67% | 1,446,596 |
| 2026-06-23 | 150.43 | 153.98 | 149.76 | 150.96 | -0.63% | 1,253,111 |
| 2026-06-22 | 154.99 | 156.22 | 151.16 | 151.92 | -2.41% | 1,472,152 |
| 2026-06-18 | 152.82 | 157.92 | 151.88 | 155.67 | +4.02% | 1,851,128 |
| 2026-06-17 | 152.55 | 158.00 | 149.64 | 149.66 | -2.36% | 1,786,141 |
| 2026-06-16 | 149.45 | 154.32 | 149.45 | 153.27 | +3.07% | 1,700,711 |
| 2026-06-15 | 149.99 | 152.58 | 147.98 | 148.71 | +1.09% | 1,148,207 |
| 2026-06-12 | 147.11 | 148.81 | 145.81 | 147.10 | -0.07% | 1,187,314 |
| 2026-06-11 | 139.60 | 147.45 | 139.60 | 147.21 | +5.98% | 1,122,008 |
| 2026-06-10 | 143.55 | 144.19 | 138.30 | 138.90 | -3.64% | 948,543 |
| 2026-06-09 | 139.53 | 146.53 | 139.31 | 144.14 | +5.09% | 1,436,614 |
| 2026-06-08 | 137.65 | 138.44 | 136.77 | 137.16 | -0.54% | 636,314 |
| 2026-06-05 | 138.61 | 139.40 | 137.31 | 137.91 | -1.37% | 1,033,658 |
| 2026-06-04 | 138.89 | 141.12 | 138.08 | 139.82 | +1.75% | 764,374 |
| 2026-06-03 | 137.47 | 139.43 | 136.35 | 137.42 | -1.51% | 945,463 |
| 2026-06-02 | 138.28 | 139.66 | 137.11 | 139.53 | +0.83% | 709,787 |
| 2026-06-01 | 139.02 | 140.02 | 136.92 | 138.38 | -0.12% | 1,346,630 |
| 2026-05-29 | 138.19 | 140.46 | 137.28 | 138.54 | +0.29% | 1,183,153 |
| 2026-05-28 | 138.71 | 139.26 | 136.85 | 138.14 | -1.30% | 716,482 |
| 2026-05-27 | 139.15 | 144.40 | 139.15 | 139.96 | +1.53% | 1,328,641 |
| 2026-05-26 | 135.35 | 138.41 | 134.52 | 137.85 | +2.62% | 1,251,804 |
| 2026-05-22 | 135.20 | 135.50 | 132.21 | 134.33 | -0.13% | 1,047,702 |
| 2026-05-21 | 133.92 | 135.33 | 131.88 | 134.51 | -1.32% | 1,550,238 |
| 2026-05-20 | 128.53 | 136.41 | 126.55 | 136.31 | +9.80% | 1,943,522 |
| 2026-05-19 | 126.00 | 126.14 | 123.14 | 124.14 | -2.23% | 1,923,942 |
| 2026-05-18 | 127.86 | 129.55 | 126.01 | 126.97 | +0.59% | 1,184,903 |
| 2026-05-15 | 131.70 | 132.03 | 126.09 | 126.22 | -4.38% | 1,274,645 |
| 2026-05-14 | 134.43 | 134.52 | 131.84 | 132.00 | -0.66% | 919,269 |
| 2026-05-13 | 133.47 | 133.91 | 131.65 | 132.88 | -1.15% | 915,489 |
| 2026-05-12 | 135.57 | 136.09 | 132.24 | 134.42 | -0.54% | 912,419 |
| 2026-05-11 | 137.66 | 138.34 | 134.75 | 135.15 | -1.99% | 980,044 |
| 2026-05-08 | 137.89 | 138.78 | 136.53 | 137.89 | +0.58% | 749,929 |
| 2026-05-07 | 142.37 | 143.48 | 136.88 | 137.09 | -3.19% | 910,888 |
| 2026-05-06 | 141.25 | 143.57 | 140.11 | 141.60 | +3.15% | 1,664,108 |
| 2026-05-05 | 135.59 | 138.26 | 135.28 | 137.28 | +1.65% | 725,268 |
| 2026-05-04 | 138.32 | 139.08 | 134.54 | 135.05 | -3.43% | 836,383 |
| 2026-05-01 | 143.40 | 143.48 | 139.41 | 139.84 | -1.62% | 780,489 |
| 2026-04-30 | 140.55 | 142.34 | 140.00 | 142.14 | +1.84% | 973,295 |
| 2026-04-29 | 142.87 | 143.68 | 138.81 | 139.57 | -2.89% | 935,414 |
| 2026-04-28 | 148.30 | 148.77 | 143.10 | 143.73 | -2.46% | 756,449 |
| 2026-04-27 | 146.00 | 148.41 | 144.88 | 147.36 | +0.49% | 783,405 |
| 2026-04-24 | 148.92 | 149.99 | 146.58 | 146.64 | -1.75% | 829,572 |
| 2026-04-23 | 148.74 | 149.96 | 146.38 | 149.25 | +0.83% | 724,035 |
| 2026-04-22 | 150.10 | 150.45 | 147.63 | 148.02 | -0.20% | 743,320 |
| 2026-04-21 | 153.65 | 153.88 | 148.07 | 148.32 | +0.70% | 1,087,687 |
| 2026-04-20 | 145.90 | 147.34 | 145.10 | 147.29 | +0.42% | 826,725 |
| 2026-04-17 | 141.31 | 149.50 | 141.31 | 146.68 | +5.60% | 1,649,683 |
| 2026-04-16 | 141.40 | 141.99 | 138.61 | 138.90 | -0.88% | 721,057 |
| 2026-04-15 | 141.22 | 141.47 | 139.34 | 140.13 | -1.28% | 861,054 |
| 2026-04-14 | 141.57 | 143.89 | 141.49 | 141.94 | +0.45% | 1,024,639 |
| 2026-04-13 | 140.97 | 141.99 | 139.10 | 141.31 | +0.85% | 1,089,280 |
| 2026-04-10 | 140.23 | 140.74 | 138.71 | 140.12 | -0.08% | 1,232,901 |
| 2026-04-09 | 137.82 | 142.05 | 137.50 | 140.23 | +0.77% | 1,229,368 |
| 2026-04-08 | 139.21 | 142.47 | 138.17 | 139.16 | +4.56% | 1,051,278 |
| 2026-04-07 | 135.42 | 135.48 | 132.12 | 133.09 | -3.43% | 885,628 |
| 2026-04-06 | 134.50 | 137.86 | 133.52 | 137.81 | +1.46% | 940,576 |
| 2026-04-02 | 134.10 | 138.37 | 132.54 | 135.83 | -0.75% | 740,518 |
| 2026-04-01 | 136.00 | 138.00 | 135.35 | 136.85 | +0.28% | 965,539 |
| 2026-03-31 | 134.04 | 138.18 | 133.05 | 136.47 | +4.61% | 1,333,938 |
| 2026-03-30 | 133.53 | 133.53 | 129.92 | 130.46 | -0.50% | 2,318,321 |
| 2026-03-27 | 132.51 | 133.27 | 130.77 | 131.12 | -1.58% | 1,606,996 |
| 2026-03-26 | 135.08 | 137.57 | 132.74 | 133.23 | -2.69% | 1,615,442 |
| 2026-03-25 | 138.77 | 138.77 | 132.65 | 136.91 | +0.33% | 1,198,072 |
| 2026-03-24 | 136.55 | 138.46 | 135.75 | 136.46 | -1.10% | 1,528,479 |
| 2026-03-23 | 135.30 | 139.22 | 134.55 | 137.98 | +4.53% | 1,434,190 |
| 2026-03-20 | 135.78 | 136.57 | 130.64 | 132.00 | -3.35% | 2,847,343 |
| 2026-03-19 | 135.90 | 136.93 | 133.07 | 136.57 | -0.27% | 1,455,099 |
| 2026-03-18 | 140.50 | 141.06 | 136.35 | 136.94 | -3.24% | 1,167,892 |
| 2026-03-17 | 143.44 | 144.00 | 141.25 | 141.52 | -0.46% | 750,703 |
| 2026-03-16 | 138.43 | 142.18 | 137.27 | 142.17 | +4.01% | 1,671,184 |
| 2026-03-13 | 140.72 | 140.96 | 136.37 | 136.69 | -0.96% | 2,028,257 |
| 2026-03-12 | 141.40 | 142.04 | 137.81 | 138.02 | -3.64% | 1,331,993 |
| 2026-03-11 | 144.99 | 145.34 | 142.57 | 143.24 | -1.65% | 1,165,949 |
| 2026-03-10 | 147.15 | 149.69 | 144.57 | 145.65 | -1.01% | 1,087,075 |
| 2026-03-09 | 144.47 | 147.86 | 141.30 | 147.13 | -0.37% | 1,334,965 |
| 2026-03-06 | 147.75 | 148.37 | 144.76 | 147.68 | -1.31% | 996,531 |
| 2026-03-05 | 151.89 | 153.74 | 148.77 | 149.64 | -2.55% | 928,219 |
| 2026-03-04 | 154.87 | 154.87 | 151.96 | 153.56 | -0.07% | 1,002,203 |
| 2026-03-03 | 149.81 | 154.89 | 148.00 | 153.66 | -0.40% | 1,235,184 |
| 2026-03-02 | 153.45 | 156.42 | 151.33 | 154.28 | -1.88% | 1,081,647 |
| 2026-02-27 | 157.80 | 160.50 | 156.90 | 157.24 | -0.89% | 1,315,524 |
| 2026-02-26 | 158.65 | 159.19 | 156.27 | 158.65 | +0.98% | 835,059 |
| 2026-02-25 | 159.77 | 159.77 | 152.49 | 157.11 | -1.58% | 1,166,121 |
| 2026-02-24 | 158.59 | 161.25 | 158.58 | 159.63 | +0.75% | 877,971 |
| 2026-02-23 | 162.00 | 163.22 | 156.77 | 158.44 | -2.20% | 915,034 |
| 2026-02-20 | 160.24 | 163.50 | 159.93 | 162.00 | +1.12% | 1,207,882 |
| 2026-02-19 | 159.63 | 163.50 | 159.63 | 160.20 | +0.12% | 1,227,664 |
| 2026-02-18 | 161.90 | 167.88 | 159.33 | 160.00 | -2.34% | 2,585,995 |
| 2026-02-17 | 165.47 | 167.07 | 160.51 | 163.83 | -1.38% | 2,139,963 |
| 2026-02-13 | 163.00 | 168.36 | 162.53 | 166.12 | +2.16% | 1,237,477 |
| 2026-02-12 | 162.84 | 165.62 | 161.10 | 162.61 | +0.71% | 1,279,278 |
| 2026-02-11 | 159.74 | 162.16 | 158.73 | 161.47 | +0.12% | 1,134,240 |
| 2026-02-10 | 154.42 | 162.03 | 153.62 | 161.27 | +5.92% | 1,649,861 |
| 2026-02-09 | 153.50 | 155.00 | 150.72 | 152.26 | -0.67% | 708,179 |
| 2026-02-06 | 151.06 | 155.52 | 150.11 | 153.28 | +1.78% | 1,746,500 |
| 2026-02-05 | 150.22 | 152.86 | 149.39 | 150.60 | +0.08% | 943,060 |
| 2026-02-04 | 147.85 | 152.00 | 147.28 | 150.48 | +2.74% | 1,486,027 |
| 2026-02-03 | 145.50 | 154.90 | 143.28 | 146.46 | +0.67% | 2,140,482 |
| 2026-02-02 | 144.49 | 146.21 | 142.80 | 145.48 | +0.69% | 1,190,109 |
| 2026-01-30 | 145.07 | 146.49 | 142.67 | 144.49 | -1.75% | 1,012,533 |
| 2026-01-29 | 144.99 | 148.23 | 143.43 | 147.07 | +1.43% | 1,157,312 |
| 2026-01-28 | 143.23 | 147.87 | 142.55 | 144.99 | +1.34% | 994,788 |
| 2026-01-27 | 143.05 | 144.01 | 141.72 | 143.07 | -0.60% | 1,210,362 |
| 2026-01-26 | 145.22 | 145.53 | 143.19 | 143.94 | -0.68% | 897,906 |
| 2026-01-23 | 147.37 | 148.02 | 144.01 | 144.92 | -1.79% | 798,375 |
| 2026-01-22 | 149.30 | 151.10 | 146.44 | 147.56 | -0.66% | 1,291,713 |
| 2026-01-21 | 144.89 | 150.51 | 143.75 | 148.54 | +3.25% | 1,094,176 |
| 2026-01-20 | 144.55 | 146.71 | 142.65 | 143.87 | -1.92% | 1,154,511 |
| 2026-01-16 | 148.53 | 150.59 | 145.62 | 146.68 | -1.58% | 1,098,269 |
| 2026-01-15 | 145.69 | 149.28 | 144.39 | 149.04 | +2.84% | 1,262,616 |
| 2026-01-14 | 147.90 | 149.35 | 144.02 | 144.92 | -2.61% | 1,854,448 |
| 2026-01-13 | 147.76 | 149.80 | 147.00 | 148.81 | +1.27% | 1,520,700 |
| 2026-01-12 | 144.89 | 149.24 | 143.17 | 146.95 | +1.08% | 2,015,371 |
| 2026-01-09 | 138.46 | 146.50 | 137.91 | 145.38 | +7.24% | 2,490,668 |
| 2026-01-08 | 133.63 | 138.12 | 132.76 | 135.56 | +0.56% | 1,583,393 |
| 2026-01-07 | 137.21 | 139.01 | 133.42 | 134.80 | -0.95% | 1,223,872 |
| 2026-01-06 | 135.00 | 136.37 | 132.56 | 136.09 | -0.04% | 745,762 |
| 2026-01-05 | 134.50 | 137.60 | 134.25 | 136.15 | +0.42% | 716,942 |
| 2026-01-02 | 135.21 | 136.13 | 133.87 | 135.58 | +0.27% | 792,249 |
| 2025-12-31 | 136.13 | 136.68 | 135.19 | 135.22 | -1.01% | 596,727 |
| 2025-12-30 | 137.49 | 137.95 | 135.46 | 136.60 | -0.97% | 537,591 |
| 2025-12-29 | 139.12 | 139.69 | 136.73 | 137.94 | -0.85% | 611,471 |
| 2025-12-26 | 139.52 | 140.24 | 138.04 | 139.12 | -0.33% | 462,105 |
| 2025-12-24 | 138.19 | 139.74 | 137.55 | 139.58 | +0.93% | 444,505 |
| 2025-12-23 | 139.64 | 140.68 | 137.75 | 138.29 | -0.98% | 780,600 |
| 2025-12-22 | 139.14 | 140.64 | 138.86 | 139.66 | -0.09% | 795,992 |
| 2025-12-19 | 137.98 | 140.06 | 136.38 | 139.79 | +0.22% | 3,486,826 |
| 2025-12-18 | 142.11 | 143.88 | 139.29 | 139.49 | +0.24% | 1,357,648 |
| 2025-12-17 | 136.55 | 141.22 | 135.84 | 139.16 | +0.35% | 1,297,012 |
| 2025-12-16 | 141.08 | 141.80 | 137.46 | 138.67 | -1.27% | 1,133,021 |
| 2025-12-15 | 140.23 | 141.70 | 139.08 | 140.46 | +0.94% | 1,441,186 |
| 2025-12-12 | 140.17 | 141.05 | 138.35 | 139.15 | -0.48% | 1,326,324 |
| 2025-12-11 | 139.77 | 141.58 | 139.05 | 139.82 | +0.85% | 1,319,154 |
| 2025-12-10 | 133.26 | 139.27 | 133.26 | 138.64 | +4.26% | 2,644,376 |
| 2025-12-09 | 129.45 | 135.88 | 128.20 | 132.98 | -2.36% | 3,046,769 |
| 2025-12-08 | 139.60 | 139.60 | 135.65 | 136.20 | -1.97% | 2,355,864 |
| 2025-12-05 | 140.73 | 142.25 | 138.93 | 138.94 | -1.50% | 1,043,244 |
| 2025-12-04 | 144.62 | 145.01 | 140.13 | 141.06 | -1.16% | 1,330,530 |
| 2025-12-03 | 139.50 | 143.55 | 139.50 | 142.71 | +2.60% | 1,235,155 |
| 2025-12-02 | 139.37 | 140.20 | 137.78 | 139.10 | -0.56% | 843,393 |
| 2025-12-01 | 137.46 | 141.33 | 136.76 | 139.88 | +0.04% | 818,743 |
| 2025-11-28 | 140.72 | 140.72 | 139.03 | 139.83 | -0.48% | 375,856 |
| 2025-11-26 | 137.93 | 141.23 | 137.74 | 140.51 | +1.56% | 1,015,172 |
| 2025-11-25 | 131.44 | 138.84 | 131.30 | 138.35 | +6.14% | 1,297,676 |
| 2025-11-24 | 131.63 | 131.63 | 130.07 | 130.35 | -0.97% | 989,417 |
| 2025-11-21 | 127.26 | 133.04 | 127.26 | 131.63 | +4.26% | 1,550,473 |
| 2025-11-20 | 126.99 | 128.96 | 124.76 | 126.25 | -0.08% | 1,220,398 |
| 2025-11-19 | 127.13 | 127.41 | 125.03 | 126.35 | -0.02% | 864,658 |
| 2025-11-18 | 125.08 | 126.95 | 123.90 | 126.38 | -0.24% | 932,512 |
| 2025-11-17 | 129.63 | 129.88 | 126.30 | 126.68 | -2.81% | 1,455,581 |
| 2025-11-14 | 131.75 | 133.33 | 130.13 | 130.34 | -1.18% | 1,062,387 |
| 2025-11-13 | 134.30 | 136.06 | 131.64 | 131.89 | -2.72% | 815,756 |
| 2025-11-12 | 135.82 | 137.25 | 134.50 | 135.58 | -0.05% | 725,695 |
| 2025-11-11 | 135.59 | 136.37 | 134.10 | 135.65 | +1.04% | 557,930 |
| 2025-11-10 | 133.99 | 135.51 | 132.50 | 134.25 | +0.35% | 749,779 |
| 2025-11-07 | 132.11 | 133.90 | 131.00 | 133.78 | +0.84% | 900,429 |
| 2025-11-06 | 134.07 | 134.07 | 131.84 | 132.66 | -0.74% | 654,343 |
| 2025-11-05 | 133.83 | 135.13 | 131.80 | 133.65 | -0.02% | 742,368 |
| 2025-11-04 | 131.72 | 134.49 | 131.50 | 133.68 | +0.28% | 987,560 |
| 2025-11-03 | 133.72 | 134.31 | 131.90 | 133.31 | -1.22% | 950,223 |
| 2025-10-31 | 133.01 | 135.16 | 131.23 | 134.95 | +1.03% | 621,345 |
| 2025-10-30 | 134.40 | 136.83 | 132.65 | 133.58 | -0.76% | 1,234,999 |
| 2025-10-29 | 137.00 | 140.33 | 132.51 | 134.60 | -2.99% | 2,245,681 |
| 2025-10-28 | 134.51 | 139.97 | 133.51 | 138.75 | +0.05% | 1,292,150 |
| 2025-10-27 | 137.92 | 140.82 | 137.62 | 138.68 | +0.55% | 989,966 |
| 2025-10-24 | 138.71 | 139.56 | 137.41 | 137.92 | +0.89% | 1,051,101 |
| 2025-10-23 | 136.63 | 137.79 | 134.51 | 136.70 | +0.37% | 615,555 |
| 2025-10-22 | 137.00 | 139.23 | 135.92 | 136.19 | -1.25% | 1,008,024 |
| 2025-10-21 | 133.46 | 139.73 | 132.41 | 137.92 | +1.62% | 1,269,125 |
| 2025-10-20 | 136.59 | 138.01 | 135.59 | 135.72 | +0.01% | 969,728 |
| 2025-10-17 | 133.93 | 136.40 | 133.56 | 135.71 | +1.01% | 1,237,387 |
| 2025-10-16 | 134.96 | 135.20 | 132.86 | 134.35 | +0.04% | 1,003,325 |
| 2025-10-15 | 133.20 | 134.84 | 133.00 | 134.30 | +0.77% | 1,158,127 |
| 2025-10-14 | 126.79 | 133.83 | 126.71 | 133.28 | +4.39% | 1,433,624 |
| 2025-10-13 | 127.14 | 128.14 | 126.55 | 127.67 | +0.32% | 739,471 |
| 2025-10-10 | 129.50 | 129.55 | 126.47 | 127.26 | -1.14% | 1,396,236 |
| 2025-10-09 | 130.50 | 130.54 | 127.11 | 128.73 | -2.59% | 2,114,338 |
| 2025-10-08 | 133.36 | 133.36 | 130.28 | 132.15 | -0.53% | 1,933,416 |
| 2025-10-07 | 137.53 | 138.11 | 132.63 | 132.86 | -5.60% | 1,574,613 |
| 2025-10-06 | 143.50 | 143.86 | 140.48 | 140.74 | -1.39% | 1,137,912 |
| 2025-10-03 | 140.09 | 143.49 | 139.79 | 142.72 | +2.27% | 1,009,386 |
| 2025-10-02 | 139.17 | 140.25 | 137.94 | 139.55 | -0.29% | 844,768 |
| 2025-10-01 | 138.60 | 140.33 | 138.03 | 139.95 | +1.31% | 932,838 |
| 2025-09-30 | 137.93 | 138.97 | 136.00 | 138.14 | -0.10% | 1,071,544 |
| 2025-09-29 | 138.48 | 138.51 | 136.15 | 138.28 | +0.77% | 834,902 |
| 2025-09-26 | 135.52 | 137.63 | 135.44 | 137.22 | +1.64% | 646,244 |
| 2025-09-25 | 134.98 | 137.78 | 133.82 | 135.01 | -1.60% | 1,020,448 |
| 2025-09-24 | 136.68 | 139.09 | 135.45 | 137.20 | +0.45% | 1,098,270 |
| 2025-09-23 | 137.05 | 137.49 | 135.24 | 136.59 | +0.27% | 1,096,074 |
| 2025-09-22 | 138.58 | 138.59 | 135.18 | 136.22 | -2.48% | 2,126,917 |
| 2025-09-19 | 137.61 | 141.32 | 137.00 | 139.69 | -0.11% | 3,055,867 |
| 2025-09-18 | 140.76 | 141.38 | 138.88 | 139.84 | -0.23% | 1,537,830 |
| 2025-09-17 | 142.23 | 145.96 | 138.50 | 140.16 | -0.81% | 2,095,749 |
| 2025-09-16 | 142.22 | 142.61 | 139.25 | 141.30 | -0.23% | 1,432,128 |
| 2025-09-15 | 144.40 | 144.40 | 140.51 | 141.63 | -1.28% | 1,638,385 |
| 2025-09-12 | 146.20 | 146.55 | 143.30 | 143.47 | -2.37% | 975,495 |
| 2025-09-11 | 144.40 | 147.49 | 143.82 | 146.95 | +2.62% | 1,409,696 |
| 2025-09-10 | 145.92 | 146.25 | 142.33 | 143.20 | -1.12% | 1,524,175 |
| 2025-09-09 | 147.06 | 147.78 | 143.49 | 144.82 | -2.15% | 2,350,624 |
| 2025-09-08 | 146.25 | 148.51 | 146.00 | 148.00 | +0.43% | 1,501,059 |
| 2025-09-05 | 148.39 | 149.79 | 145.43 | 147.37 | +1.35% | 2,741,472 |
| 2025-09-04 | 141.90 | 146.19 | 141.36 | 145.41 | +3.28% | 2,727,665 |
| 2025-09-03 | 138.17 | 141.55 | 137.64 | 140.79 | +1.82% | 2,150,689 |
| 2025-09-02 | 136.17 | 139.21 | 135.57 | 138.28 | -0.52% | 1,380,906 |
| 2025-08-29 | 138.53 | 139.52 | 137.65 | 139.00 | +0.09% | 1,188,408 |
| 2025-08-28 | 139.25 | 139.25 | 136.88 | 138.88 | +0.68% | 1,036,196 |
| 2025-08-27 | 137.46 | 138.69 | 136.84 | 137.94 | +0.17% | 1,314,827 |
| 2025-08-26 | 138.30 | 139.53 | 137.67 | 137.70 | -0.66% | 1,194,484 |
| 2025-08-25 | 138.50 | 139.34 | 137.70 | 138.61 | -0.40% | 1,433,624 |
| 2025-08-22 | 132.21 | 140.86 | 131.10 | 139.17 | +5.77% | 2,904,444 |
| 2025-08-21 | 130.59 | 132.04 | 129.71 | 131.58 | +0.11% | 1,753,616 |
| 2025-08-20 | 131.01 | 136.97 | 129.97 | 131.43 | -0.57% | 3,507,995 |
| 2025-08-19 | 132.47 | 133.89 | 131.74 | 132.18 | +0.76% | 2,963,291 |
| 2025-08-18 | 130.79 | 132.41 | 130.10 | 131.18 | +0.52% | 1,515,592 |
| 2025-08-15 | 132.70 | 133.33 | 129.29 | 130.50 | -0.39% | 1,542,572 |
| 2025-08-14 | 129.82 | 131.15 | 129.40 | 131.01 | -1.75% | 1,504,348 |
| 2025-08-13 | 129.78 | 134.76 | 129.36 | 133.35 | +3.94% | 2,145,043 |
| 2025-08-12 | 125.75 | 128.46 | 123.97 | 128.29 | +3.31% | 1,354,607 |
| 2025-08-11 | 125.95 | 126.77 | 122.13 | 124.18 | -1.27% | 1,163,098 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.71%). Worst month: Oct (-3.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Toll Brothers Inc's (TOL) latest close?
155.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is TOL's 52-week high and low?
168.36 high and 122.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Toll Brothers Inc's strongest and weakest month historically?
Historically, TOL's strongest calendar month has been Nov (average +10.71%) and its weakest Oct (average -3.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.