Toll Brothers, Inc. Common Stock (TOL)
140.69
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 | 127.03 |
| 1/07/2025 | 125.69 | 126.42 | 123.02 | 123.86 | 1,365,435 | 123.86 |
| 1/06/2025 | 126.74 | 128.41 | 125.65 | 126.10 | 1,149,637 | 126.10 |
| 1/03/2025 | 126.10 | 127.38 | 125.61 | 126.23 | 1,286,890 | 126.23 |
| 1/02/2025 | 127.42 | 128.04 | 123.75 | 124.56 | 967,831 | 124.56 |
| 12/31/2024 | 126.12 | 0.00 | 126.12 | 125.95 | 0 | 125.95 |
| 12/30/2024 | 126.20 | 126.64 | 123.86 | 126.12 | 1,001,833 | 126.12 |
| 12/27/2024 | 127.24 | 128.31 | 125.62 | 126.45 | 806,438 | 126.45 |
| 12/26/2024 | 127.06 | 128.53 | 126.00 | 128.23 | 827,760 | 128.23 |
| 12/24/2024 | 126.65 | 127.90 | 126.00 | 127.87 | 794,068 | 127.87 |
| 12/23/2024 | 125.02 | 127.08 | 124.00 | 127.02 | 1,558,023 | 127.02 |
| 12/20/2024 | 123.80 | 125.88 | 122.85 | 125.45 | 3,411,623 | 125.45 |
| 12/19/2024 | 122.51 | 125.00 | 120.77 | 123.72 | 1,683,973 | 123.72 |
| 12/18/2024 | 133.00 | 133.48 | 125.10 | 125.72 | 2,785,949 | 125.72 |
| 12/17/2024 | 133.97 | 135.60 | 132.15 | 132.73 | 1,396,237 | 132.73 |
| 12/16/2024 | 134.41 | 136.73 | 133.81 | 134.58 | 1,829,708 | 134.58 |
| 12/13/2024 | 135.88 | 136.82 | 132.30 | 133.85 | 2,505,619 | 133.85 |
| 12/12/2024 | 142.00 | 142.16 | 138.12 | 138.46 | 2,318,973 | 138.46 |
| 12/11/2024 | 147.41 | 147.81 | 141.93 | 142.43 | 2,346,112 | 142.43 |
| 12/10/2024 | 147.60 | 150.54 | 145.24 | 145.60 | 3,663,484 | 145.60 |
| 12/09/2024 | 155.51 | 156.89 | 154.32 | 156.47 | 2,292,744 | 156.47 |
| 12/06/2024 | 156.94 | 157.78 | 152.63 | 154.10 | 1,678,182 | 154.10 |
| 12/05/2024 | 156.87 | 157.24 | 153.78 | 154.14 | 945,091 | 154.14 |
| 12/04/2024 | 161.56 | 161.62 | 154.92 | 155.93 | 1,802,157 | 155.93 |
| 12/03/2024 | 165.00 | 165.05 | 162.29 | 162.34 | 770,176 | 162.34 |
| 12/02/2024 | 164.38 | 165.51 | 162.52 | 163.91 | 722,167 | 163.91 |
| 11/29/2024 | 166.84 | 168.17 | 164.81 | 165.17 | 359,239 | 165.17 |
| 11/27/2024 | 167.35 | 167.78 | 164.60 | 164.75 | 970,298 | 164.75 |
| 11/26/2024 | 166.32 | 166.43 | 162.76 | 164.16 | 1,388,702 | 164.16 |
| 11/25/2024 | 160.42 | 169.52 | 160.12 | 167.80 | 2,085,713 | 167.80 |
| 11/22/2024 | 154.33 | 158.06 | 153.92 | 157.59 | 1,242,026 | 157.59 |
| 11/21/2024 | 153.00 | 154.85 | 152.20 | 152.36 | 925,922 | 152.36 |
| 11/20/2024 | 151.55 | 152.30 | 150.69 | 151.91 | 720,764 | 151.91 |
| 11/19/2024 | 151.51 | 152.76 | 149.77 | 151.74 | 916,553 | 151.74 |
| 11/18/2024 | 151.68 | 153.32 | 150.87 | 152.41 | 662,074 | 152.41 |
| 11/15/2024 | 153.50 | 154.00 | 151.72 | 152.67 | 782,804 | 152.67 |
| 11/14/2024 | 152.22 | 155.48 | 152.15 | 153.70 | 939,746 | 153.70 |
| 11/13/2024 | 154.67 | 154.79 | 151.14 | 151.66 | 936,360 | 151.66 |
| 11/12/2024 | 156.03 | 157.44 | 151.65 | 151.83 | 1,238,254 | 151.83 |
| 11/11/2024 | 158.56 | 159.73 | 156.99 | 157.37 | 926,730 | 157.37 |
| 11/08/2024 | 154.14 | 157.84 | 153.24 | 157.59 | 1,226,468 | 157.59 |
| 11/07/2024 | 151.07 | 154.88 | 150.51 | 153.84 | 1,091,497 | 153.84 |
| 11/06/2024 | 147.57 | 152.20 | 144.67 | 151.34 | 2,506,703 | 151.34 |
| 11/05/2024 | 146.53 | 153.69 | 146.21 | 153.58 | 832,311 | 153.58 |
| 11/04/2024 | 147.61 | 151.01 | 146.70 | 147.80 | 870,207 | 147.80 |
| 11/01/2024 | 148.74 | 150.46 | 145.90 | 146.50 | 888,490 | 146.50 |
| 10/31/2024 | 147.02 | 148.95 | 145.80 | 146.44 | 956,571 | 146.44 |