Toll Brothers, Inc. Common Stock (TOL)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	96.00	104.88	95.00	100.86	3,035,812	100.86
4/03/2025	101.44	102.52	96.75	98.39	2,219,991	98.39
4/02/2025	104.05	107.01	104.05	106.91	1,276,863	106.91
4/01/2025	106.59	106.90	103.86	105.30	1,298,304	105.30
3/31/2025	103.92	106.39	101.50	105.59	1,477,198	105.59
3/28/2025	109.02	109.27	104.57	105.08	1,305,927	105.08
3/27/2025	108.86	110.33	108.59	108.81	1,027,748	108.81
3/26/2025	110.98	111.70	108.47	109.22	1,202,209	109.22
3/25/2025	108.87	112.28	107.77	110.92	1,836,936	110.92
3/24/2025	107.42	110.80	107.42	110.22	1,662,058	110.22
3/21/2025	103.82	107.13	103.00	106.15	3,337,673	106.15
3/20/2025	106.47	109.79	106.27	107.17	1,980,713	107.17
3/19/2025	105.18	107.71	104.49	107.03	1,811,255	107.03
3/18/2025	105.95	106.65	104.48	105.00	1,273,793	105.00
3/17/2025	104.62	106.22	103.75	106.05	1,336,299	106.05
3/14/2025	103.94	105.02	102.68	104.89	1,759,993	104.89
3/13/2025	106.08	106.50	102.49	103.02	1,537,174	103.02
3/12/2025	108.67	108.77	105.32	106.61	1,433,766	106.61
3/11/2025	106.96	108.42	105.38	106.83	1,612,882	106.83
3/10/2025	108.84	111.83	106.70	106.84	2,412,737	106.84
3/07/2025	110.98	111.07	107.06	109.27	2,369,921	109.27
3/06/2025	110.00	113.30	109.99	111.15	2,616,623	111.15
3/05/2025	108.22	110.77	107.81	110.49	1,841,163	110.49
3/04/2025	106.86	110.41	105.73	108.11	2,823,772	108.11
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