Skip to main content

Toll Brothers, Inc. Common Stock (NY:TOL)

114.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 114.71 114.97 113.25 114.13 963,248 -0.17(-0.15%)
Jun 27, 2025 114.06 116.28 113.10 114.30 2,011,143 +0.47(+0.41%)
Jun 26, 2025 111.69 113.98 110.64 113.83 1,397,865 +2.52(+2.26%)
Jun 25, 2025 113.20 113.20 110.66 111.31 1,116,911 -1.99(-1.76%)
Jun 24, 2025 112.10 114.65 111.64 113.30 1,966,477 +0.82(+0.73%)
Jun 23, 2025 107.23 112.92 107.23 112.48 2,039,158 +4.17(+3.85%)
Jun 20, 2025 106.14 109.27 105.65 108.31 5,014,858 +2.86(+2.71%)
Jun 18, 2025 104.85 107.20 104.09 105.45 1,551,544 +0.60(+0.57%)
Jun 17, 2025 108.35 110.11 104.32 104.85 1,964,977 -3.64(-3.36%)
Jun 16, 2025 108.33 108.85 106.76 108.49 1,848,894 +0.90(+0.84%)
Jun 13, 2025 108.79 110.40 106.54 107.59 1,372,472 -2.96(-2.68%)
Jun 12, 2025 109.10 110.94 107.91 110.55 1,125,675 +1.16(+1.06%)
Jun 11, 2025 113.04 113.95 109.36 109.39 1,921,834 -2.56(-2.29%)
Jun 10, 2025 111.24 113.14 110.00 111.95 1,725,959 +2.41(+2.20%)
Jun 09, 2025 108.56 110.40 107.47 109.54 1,507,840 +2.21(+2.06%)
Jun 06, 2025 109.09 109.67 106.45 107.33 1,051,620 -1.32(-1.21%)
Jun 05, 2025 107.92 110.00 107.22 108.65 1,650,687 +0.43(+0.40%)
Jun 04, 2025 106.02 108.63 105.05 108.22 1,644,560 +2.74(+2.60%)
Jun 03, 2025 103.36 105.66 102.81 105.48 1,285,094 +2.17(+2.10%)
Jun 02, 2025 103.10 103.58 100.92 103.31 1,461,704 -0.94(-0.90%)
May 30, 2025 104.00 104.60 102.91 104.25 1,346,063 -0.80(-0.76%)
May 29, 2025 105.62 105.62 103.82 105.05 1,252,073 +0.87(+0.84%)
May 28, 2025 106.91 107.31 103.86 104.18 1,738,756 -3.75(-3.47%)
May 27, 2025 105.67 107.95 104.46 107.93 2,084,203 +3.67(+3.52%)
May 23, 2025 102.72 104.74 102.57 104.26 1,718,245 +0.12(+0.12%)
May 22, 2025 103.40 104.39 101.92 104.14 2,670,233 +0.13(+0.12%)
May 21, 2025 106.89 108.19 103.21 104.01 4,774,610 -0.50(-0.48%)
May 20, 2025 105.40 106.27 103.61 104.51 3,468,558 -1.54(-1.45%)
May 19, 2025 105.07 106.33 102.94 106.05 1,614,229 -1.21(-1.13%)
May 16, 2025 106.94 107.26 105.81 107.26 1,468,813 +0.88(+0.83%)
May 15, 2025 105.00 106.38 103.61 106.38 1,470,927 +1.31(+1.25%)
May 14, 2025 108.53 108.75 104.74 105.07 1,943,308 -4.29(-3.92%)
May 13, 2025 109.39 110.67 108.70 109.36 1,422,605 +0.85(+0.78%)
May 12, 2025 107.72 110.50 106.78 108.51 1,214,034 +5.01(+4.84%)
May 09, 2025 103.99 104.31 102.69 103.50 871,749 -0.38(-0.37%)
May 08, 2025 103.49 104.44 102.29 103.88 1,414,471 +1.48(+1.45%)
May 07, 2025 102.19 102.82 101.50 102.40 1,174,770 +0.81(+0.80%)
May 06, 2025 103.25 104.38 101.49 101.59 1,117,155 -2.38(-2.29%)
May 05, 2025 103.35 105.44 103.35 103.97 991,387 -0.36(-0.35%)
May 02, 2025 102.29 104.58 102.14 104.33 1,296,858 +3.15(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.