Toll Brothers, Inc. Common Stock (TOL)

Historical Prices For Toll Brothers, Inc. Common Stock (TOL)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	118.00	120.08	117.50	118.36	1,230,550	118.36
7/30/2025	122.77	123.08	118.38	119.45	1,633,196	119.45
7/29/2025	123.48	124.15	122.57	122.87	1,198,787	122.87
7/28/2025	122.64	124.39	121.50	123.32	1,077,755	123.32
7/25/2025	123.29	123.55	121.42	123.04	947,289	123.04
7/24/2025	125.98	126.54	121.83	122.62	1,726,934	122.62
7/23/2025	129.06	129.06	125.79	126.75	1,960,349	126.75
7/22/2025	121.65	127.25	121.00	126.59	2,915,870	126.59
7/21/2025	118.27	119.37	116.53	116.65	866,191	116.65
7/18/2025	118.07	118.28	115.50	116.90	886,786	116.90
7/17/2025	116.74	118.36	116.54	117.48	1,330,888	117.48
7/16/2025	114.45	116.83	113.52	116.74	1,973,688	116.74
7/15/2025	119.65	120.51	113.72	113.78	2,261,685	113.78
7/14/2025	120.36	120.98	118.10	119.34	2,069,778	119.34
7/11/2025	120.73	122.00	120.00	120.78	1,767,138	120.78
7/10/2025	121.48	123.71	121.00	122.63	2,032,877	122.38
7/09/2025	117.80	122.02	117.71	121.39	3,127,173	121.14
7/08/2025	116.08	118.20	115.31	117.00	1,297,971	116.76
7/07/2025	117.45	118.16	115.11	116.31	1,015,466	116.07
7/03/2025	120.18	120.59	117.15	117.79	1,124,095	117.55
7/02/2025	118.70	121.43	117.70	120.26	2,281,674	120.02
7/01/2025	113.53	121.59	113.52	117.98	2,513,696	117.74
6/30/2025	114.71	114.97	113.25	114.13	963,248	113.90
6/27/2025	114.06	116.28	113.10	114.30	2,011,143	114.07
6/26/2025	111.69	113.98	110.64	113.83	1,397,865	113.60
6/25/2025	113.20	113.20	110.66	111.31	1,116,911	111.08
6/24/2025	112.10	114.65	111.64	113.30	1,966,477	113.07
6/23/2025	107.23	112.92	107.23	112.48	2,039,158	112.25
6/20/2025	106.14	109.27	105.65	108.31	5,014,858	108.09
6/18/2025	104.85	107.20	104.09	105.45	1,551,544	105.23
6/17/2025	108.35	110.11	104.32	104.85	1,964,977	104.64
6/16/2025	108.33	108.85	106.76	108.49	1,848,894	108.27
6/13/2025	108.79	110.40	106.54	107.59	1,372,472	107.37
6/12/2025	109.10	110.94	107.91	110.55	1,125,675	110.33
6/11/2025	113.04	113.95	109.36	109.39	1,921,834	109.17
6/10/2025	111.24	113.14	110.00	111.95	1,725,959	111.72
6/09/2025	108.56	110.40	107.47	109.54	1,507,840	109.32
6/06/2025	109.09	109.67	106.45	107.33	1,051,620	107.11
6/05/2025	107.92	110.00	107.22	108.65	1,650,687	108.43
6/04/2025	106.02	108.63	105.05	108.22	1,644,560	108.00
6/03/2025	103.36	105.66	102.81	105.48	1,285,094	105.27
6/02/2025	103.10	103.58	100.92	103.31	1,461,704	103.10
5/30/2025	104.00	104.60	102.91	104.25	1,346,063	104.04
5/29/2025	105.62	105.62	103.82	105.05	1,252,073	104.84
5/28/2025	106.91	107.31	103.86	104.18	1,738,756	103.97
5/27/2025	105.67	107.95	104.46	107.93	2,084,203	107.71
5/23/2025	102.72	104.74	102.57	104.26	1,718,245	104.05
5/22/2025	103.40	104.39	101.92	104.14	2,670,233	103.93
5/21/2025	106.89	108.19	103.21	104.01	4,774,610	103.80
5/20/2025	105.40	106.27	103.61	104.51	3,468,558	104.30
5/19/2025	105.07	106.33	102.94	106.05	1,614,229	105.83
5/16/2025	106.94	107.26	105.81	107.26	1,468,813	107.04
5/15/2025	105.00	106.38	103.61	106.38	1,470,927	106.16
5/14/2025	108.53	108.75	104.74	105.07	1,943,308	104.86
5/13/2025	109.39	110.67	108.70	109.36	1,422,605	109.14
5/12/2025	107.72	110.50	106.78	108.51	1,214,034	108.29
5/09/2025	103.99	104.31	102.69	103.50	871,749	103.29
5/08/2025	103.49	104.44	102.29	103.88	1,414,471	103.67
5/07/2025	102.19	102.82	101.50	102.40	1,174,770	102.19
5/06/2025	103.25	104.38	101.49	101.59	1,117,155	101.38
5/05/2025	103.35	105.44	103.35	103.97	991,387	103.76
5/02/2025	102.29	104.58	102.14	104.33	1,296,858	104.12
5/01/2025	101.08	102.53	99.12	101.18	1,231,697	100.97