Toll Brothers Inc (TOL) Historical Stock Data
105.07 ↓4.29 (-3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOL is up 0.25% a day on average. There have been 18 days where Toll Brothers Inc closed green and 12 days where TOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 108.53 | 105.07 | ↓$3.46 (-3.19%) | 104.74 | 108.75 | 1.94M |
| 2025-05-13 | 109.39 | 109.36 | ↓$0.03 (-0.03%) | 108.70 | 110.67 | 1.41M |
| 2025-05-12 | 107.72 | 108.51 | ↑$0.79 (0.73%) | 106.78 | 110.47 | 1.05M |
| 2025-05-09 | 103.99 | 103.50 | ↓$0.49 (-0.47%) | 102.70 | 104.32 | 871.73K |
| 2025-05-08 | 103.49 | 103.88 | ↑$0.39 (0.38%) | 102.29 | 104.44 | 1.39M |
| 2025-05-07 | 102.19 | 102.40 | ↑$0.21 (0.21%) | 101.57 | 102.82 | 1.17M |
| 2025-05-06 | 103.25 | 101.59 | ↓$1.66 (-1.61%) | 101.49 | 104.38 | 1.12M |
| 2025-05-05 | 103.35 | 103.97 | ↑$0.62 (0.60%) | 103.35 | 105.44 | 0.99M |
| 2025-05-02 | 102.29 | 104.33 | ↑$2.04 (1.99%) | 102.14 | 104.59 | 1.27M |
| 2025-05-01 | 101.08 | 101.18 | ↑$0.10 (0.10%) | 99.12 | 102.53 | 1.23M |
| 2025-04-30 | 98.99 | 100.87 | ↑$1.88 (1.90%) | 98.14 | 100.91 | 1.48M |
| 2025-04-29 | 100.25 | 100.50 | ↑$0.25 (0.25%) | 99.30 | 101.29 | 1.02M |
| 2025-04-28 | 100.15 | 101.12 | ↑$0.97 (0.97%) | 99.89 | 102.26 | 1.31M |
| 2025-04-25 | 99.95 | 100.08 | ↑$0.13 (0.13%) | 99.27 | 101.05 | 0.97M |
| 2025-04-24 | 98.46 | 101.06 | ↑$2.60 (2.64%) | 97.02 | 101.36 | 1.53M |
| 2025-04-23 | 100.41 | 98.19 | ↓$2.22 (-2.21%) | 98.02 | 102.42 | 2.25M |
| 2025-04-22 | 93.90 | 97.47 | ↑$3.57 (3.80%) | 93.52 | 97.61 | 1.59M |
| 2025-04-21 | 93.06 | 92.13 | ↓$0.93 (-1.00%) | 90.78 | 93.37 | 1.10M |
| 2025-04-17 | 91.85 | 93.92 | ↑$2.08 (2.26%) | 91.63 | 94.32 | 1.44M |
| 2025-04-16 | 94.01 | 91.81 | ↓$2.20 (-2.34%) | 90.87 | 94.95 | 1.07M |
| 2025-04-15 | 93.46 | 94.03 | ↑$0.57 (0.61%) | 93.30 | 95.59 | 1.11M |
| 2025-04-14 | 95.62 | 94.21 | ↓$1.41 (-1.47%) | 92.00 | 96.00 | 1.57M |
| 2025-04-11 | 91.40 | 93.62 | ↑$2.22 (2.43%) | 88.95 | 93.62 | 1.87M |
| 2025-04-10 | 93.51 | 92.74 | ↓$0.77 (-0.82%) | 89.90 | 95.28 | 2.76M |
| 2025-04-09 | 89.03 | 95.50 | ↑$6.47 (7.27%) | 86.67 | 97.13 | 6.40M |
| 2025-04-08 | 97.40 | 90.50 | ↓$6.90 (-7.08%) | 89.68 | 97.91 | 3.09M |
| 2025-04-07 | 97.78 | 94.52 | ↓$3.26 (-3.33%) | 94.52 | 102.61 | 3.82M |
| 2025-04-04 | 96.00 | 100.86 | ↑$4.86 (5.06%) | 95.00 | 104.88 | 3.04M |
| 2025-04-03 | 101.44 | 98.39 | ↓$3.05 (-3.01%) | 96.75 | 102.52 | 2.22M |
| 2025-04-02 | 104.05 | 106.91 | ↑$2.86 (2.75%) | 104.05 | 107.01 | 1.28M |
Create an account or log in to view more rows.
$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
$TOL just fucking go already jeesh
$TOL diamond balls