Toll Brothers, Inc. Common Stock (TOL)
108.11
-0.28 (-0.26%)
Toll Brothers Inc is a prominent American home-building company that specializes in designing and constructing luxury residential properties
The company primarily focuses on producing high-end single-family homes, townhomes, and condominiums in various desirable locations across the United States. In addition to its home-building operations, Toll Brothers is actively involved in the development of residential communities, offering a range of amenities and lifestyle options. They emphasize quality craftsmanship, innovative designs, and customer service, aiming to create distinctive living spaces that cater to a diverse clientele seeking premium homes in well-planned neighborhoods.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 111.99 | 112.39 | 107.78 | 108.39 | 2,306,902 | 108.39 |
| 2/28/2025 | 110.54 | 112.22 | 110.30 | 111.64 | 1,836,507 | 111.64 |
| 2/27/2025 | 112.09 | 113.47 | 110.52 | 110.66 | 1,578,544 | 110.66 |
| 2/26/2025 | 114.60 | 115.04 | 112.25 | 112.64 | 1,400,821 | 112.64 |
| 2/25/2025 | 110.75 | 115.69 | 110.60 | 114.60 | 2,810,257 | 114.60 |
| 2/24/2025 | 112.04 | 112.56 | 109.24 | 110.55 | 2,166,433 | 110.55 |
| 2/21/2025 | 115.00 | 115.64 | 110.59 | 111.48 | 2,214,079 | 111.48 |
| 2/20/2025 | 113.50 | 115.50 | 113.50 | 115.15 | 2,096,910 | 115.15 |
| 2/19/2025 | 112.49 | 116.00 | 111.57 | 114.88 | 5,586,591 | 114.88 |
| 2/18/2025 | 122.35 | 123.47 | 120.59 | 122.05 | 3,492,062 | 122.05 |
| 2/14/2025 | 124.38 | 126.14 | 122.83 | 123.63 | 1,800,296 | 123.63 |
| 2/13/2025 | 124.48 | 124.48 | 122.12 | 123.53 | 1,316,311 | 123.53 |
| 2/12/2025 | 119.86 | 122.62 | 119.40 | 122.57 | 2,205,899 | 122.57 |
| 2/11/2025 | 124.68 | 126.65 | 124.25 | 125.02 | 1,522,353 | 125.02 |
| 2/10/2025 | 125.50 | 126.42 | 124.80 | 125.21 | 1,435,271 | 125.21 |
| 2/07/2025 | 131.99 | 132.04 | 123.94 | 124.35 | 2,458,549 | 124.35 |
| 2/06/2025 | 135.31 | 136.00 | 131.83 | 132.97 | 1,611,247 | 132.97 |
| 2/05/2025 | 136.16 | 136.36 | 133.87 | 134.96 | 1,196,779 | 134.96 |
| 2/04/2025 | 130.85 | 134.54 | 130.49 | 133.87 | 1,219,279 | 133.87 |
| 2/03/2025 | 133.00 | 133.85 | 130.32 | 131.47 | 1,757,982 | 131.47 |
| 1/31/2025 | 139.48 | 139.53 | 135.19 | 135.81 | 1,563,768 | 135.81 |
| 1/30/2025 | 137.45 | 141.15 | 136.11 | 140.69 | 1,721,398 | 140.69 |
| 1/29/2025 | 138.00 | 138.90 | 134.79 | 135.79 | 1,585,059 | 135.79 |
| 1/28/2025 | 139.67 | 139.79 | 136.85 | 137.62 | 1,723,045 | 137.62 |
| 1/27/2025 | 134.97 | 140.22 | 134.97 | 139.91 | 2,941,725 | 139.91 |
| 1/24/2025 | 136.67 | 136.67 | 134.28 | 135.06 | 857,151 | 135.06 |
| 1/23/2025 | 136.20 | 137.17 | 135.00 | 136.68 | 1,103,578 | 136.68 |
| 1/22/2025 | 135.22 | 136.50 | 134.38 | 136.20 | 1,478,243 | 136.20 |
| 1/21/2025 | 137.47 | 138.77 | 135.02 | 135.61 | 1,586,474 | 135.61 |
| 1/17/2025 | 137.17 | 137.86 | 134.54 | 135.16 | 1,435,651 | 135.16 |
| 1/16/2025 | 133.48 | 134.35 | 131.81 | 134.31 | 1,152,733 | 134.31 |
| 1/15/2025 | 136.45 | 137.51 | 133.43 | 134.23 | 1,880,818 | 134.23 |
| 1/14/2025 | 129.94 | 131.94 | 128.22 | 130.90 | 1,912,005 | 130.90 |
| 1/13/2025 | 123.14 | 126.15 | 122.74 | 126.15 | 1,312,256 | 126.15 |
| 1/10/2025 | 125.80 | 126.62 | 123.20 | 123.54 | 1,558,999 | 123.54 |
| 1/08/2025 | 123.19 | 127.35 | 122.56 | 127.03 | 1,340,040 | 126.80 |
| 1/07/2025 | 125.69 | 126.42 | 123.02 | 123.86 | 1,365,435 | 123.64 |
| 1/06/2025 | 126.74 | 128.41 | 125.65 | 126.10 | 1,149,637 | 125.87 |
| 1/03/2025 | 126.10 | 127.38 | 125.61 | 126.23 | 1,286,890 | 126.00 |
| 1/02/2025 | 127.42 | 128.04 | 123.75 | 124.56 | 967,831 | 124.33 |
| 12/31/2024 | 126.12 | 0.00 | 126.12 | 125.95 | 0 | 125.72 |
| 12/30/2024 | 126.20 | 126.64 | 123.86 | 126.12 | 1,001,833 | 125.89 |
| 12/27/2024 | 127.24 | 128.31 | 125.62 | 126.45 | 806,438 | 126.22 |
| 12/26/2024 | 127.06 | 128.53 | 126.00 | 128.23 | 827,760 | 128.00 |
| 12/24/2024 | 126.65 | 127.90 | 126.00 | 127.87 | 794,068 | 127.64 |
| 12/23/2024 | 125.02 | 127.08 | 124.00 | 127.02 | 1,558,023 | 126.79 |
| 12/20/2024 | 123.80 | 125.88 | 122.85 | 125.45 | 3,411,623 | 125.22 |
| 12/19/2024 | 122.51 | 125.00 | 120.77 | 123.53 | 1,837,645 | 123.31 |
| 12/18/2024 | 133.00 | 133.48 | 125.10 | 125.72 | 2,785,949 | 125.49 |
| 12/17/2024 | 133.97 | 135.60 | 132.15 | 132.73 | 1,396,237 | 132.49 |
| 12/16/2024 | 134.41 | 136.73 | 133.81 | 134.58 | 1,829,708 | 134.34 |
| 12/13/2024 | 135.88 | 136.82 | 132.30 | 133.85 | 2,505,619 | 133.61 |
| 12/12/2024 | 142.00 | 142.16 | 138.12 | 138.46 | 2,318,973 | 138.21 |
| 12/11/2024 | 147.41 | 147.81 | 141.93 | 142.43 | 2,346,112 | 142.17 |
| 12/10/2024 | 147.60 | 150.54 | 145.24 | 145.60 | 3,663,484 | 145.34 |
| 12/09/2024 | 155.51 | 156.89 | 154.32 | 156.47 | 2,292,744 | 156.19 |
| 12/06/2024 | 156.94 | 157.78 | 152.63 | 154.10 | 1,678,182 | 153.82 |
| 12/05/2024 | 156.87 | 157.24 | 153.78 | 154.14 | 945,103 | 153.86 |