TOL - Toll Brothers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201834.2334.7434.1234.2234.222,528,700
Aug 13, 201835.4935.4934.0334.1734.173,140,700
Aug 10, 201836.0536.1035.2335.6735.671,981,100
Aug 09, 201836.1436.6835.9536.2836.281,615,500
Aug 08, 201835.9536.2935.7336.0436.041,892,700
Aug 07, 201835.2736.0935.2035.9235.921,549,600
Aug 06, 201835.0735.3034.6335.2735.27982,900
Aug 03, 201834.9235.2834.7235.0835.081,434,300
Aug 02, 201834.9235.1834.6334.8834.881,882,500
Aug 01, 201835.1435.3434.8035.3135.312,131,900
Jul 31, 201835.3435.6235.0035.2635.261,624,900
Jul 30, 201835.1535.6135.0935.1735.171,568,800
Jul 27, 201835.8136.0034.9235.1435.142,079,900
Jul 26, 201835.1835.8534.7535.6835.683,408,800
Jul 25, 201836.1836.1834.3434.9734.974,306,200
Jul 24, 201836.9437.1336.1436.2536.252,543,000
Jul 23, 201837.2537.4636.7736.9336.931,887,700
Jul 20, 201838.0638.0637.1537.3437.341,180,900
Jul 19, 201837.8938.2537.7138.0538.051,181,000
Jul 18, 201837.6737.9137.1837.8637.861,701,500
Jul 17, 201837.0038.1836.9238.0438.041,957,100
Jul 16, 201837.0737.3336.5837.0137.011,622,600
Jul 13, 201837.1837.3436.9937.1437.142,181,900
Jul 12, 201837.2837.3836.7637.1537.151,407,100
Jul 12, 20180.11 Dividend
Jul 11, 201837.1237.4136.9837.1737.061,822,500
Jul 10, 201837.9538.0537.0037.2137.102,657,400
Jul 09, 201838.1538.1537.3437.8337.722,556,500
Jul 06, 201837.1037.5336.7837.0136.901,257,300
Jul 05, 201837.1537.2236.4137.0036.891,615,200
Jul 03, 201836.9037.2436.6936.8836.771,004,600
Jul 02, 201836.6537.1536.3136.7436.632,199,600
Jun 29, 201836.9837.4936.8636.9936.882,329,500
Jun 28, 201836.1136.5335.7236.4636.352,819,800
Jun 27, 201836.9337.0536.0036.0135.901,695,600
Jun 26, 201837.4538.2336.5736.8736.762,619,400
Jun 25, 201837.1137.1836.1236.4536.341,856,900
Jun 22, 201837.2637.6536.9437.1137.003,453,700
Jun 21, 201837.4837.7237.1837.4037.292,562,800
Jun 20, 201837.5237.7136.8037.4037.292,782,000
Jun 19, 201837.5838.2437.3837.5737.462,400,700
Jun 18, 201838.3638.9637.5537.7837.672,274,700
Jun 15, 201838.8839.1338.1538.7038.592,935,100
Jun 14, 201838.9239.2138.2039.0538.932,412,400
Jun 13, 201840.3540.3538.7638.9638.843,707,100
Jun 12, 201840.2640.8940.1240.7240.601,574,300
Jun 11, 201840.5240.6940.1240.1340.011,625,100
Jun 08, 201839.3240.6739.1740.5240.402,097,900
Jun 07, 201839.3039.6839.0039.3339.213,977,100
Jun 06, 201839.4439.5038.4739.2039.083,188,000
Jun 05, 201839.5439.8839.1739.3139.192,158,500
Jun 04, 201839.6739.9939.4539.6239.501,089,500
Jun 01, 201839.7739.7739.1939.5339.411,454,100
May 31, 201840.0740.0739.2939.4939.374,546,000
May 30, 201841.1941.2339.8539.9039.783,134,700
May 29, 201840.4741.3340.4140.9340.811,800,900
May 25, 201839.8341.2339.8240.7740.652,159,400
May 24, 201839.9440.7039.7240.0439.923,860,900
May 23, 201839.0540.2239.0239.9139.794,256,600
May 22, 201841.8841.9639.4039.4639.347,728,200
May 21, 201843.4643.8343.1943.6343.503,208,400
May 18, 201842.3543.4042.1843.1643.032,524,100
May 17, 201841.6642.5441.6642.4042.272,453,700
May 16, 201840.8941.7240.7041.7041.582,221,500
May 15, 201842.3042.3640.7340.8940.773,848,200
May 14, 201842.9443.0742.4442.7942.661,557,400
May 11, 201842.5142.9142.4642.6642.531,330,600
May 10, 201842.3742.9542.3142.5342.401,360,800
May 09, 201843.5443.5842.0442.2642.131,960,900
May 08, 201843.2943.8143.0943.6143.481,535,700
May 07, 201843.6543.6843.0243.5243.391,544,000
May 04, 201842.6543.6142.2643.4443.311,062,200
May 03, 201842.1242.8741.7942.7842.65998,100
May 02, 201842.9443.0341.9642.0741.951,325,700
May 01, 201842.1643.0841.9842.9542.822,017,000
Apr 30, 201843.4743.7042.1642.1642.041,694,400
Apr 27, 201842.9143.8342.7643.5243.392,003,200
Apr 26, 201842.3343.1641.5642.9542.822,703,700
Apr 25, 201841.0642.0840.6342.0341.912,874,600
Apr 24, 201841.9342.3840.6840.9940.872,247,300
Apr 23, 201841.4941.9440.8541.4741.351,150,400
Apr 20, 201841.6242.0141.1641.3741.251,974,900
Apr 19, 201843.1743.1740.9241.6841.562,678,400
Apr 18, 201843.6643.6643.1243.3043.171,221,200
Apr 17, 201843.1243.5542.9543.4143.281,697,000
Apr 16, 201842.5843.2542.3142.6942.562,921,000
Apr 13, 201842.5642.8042.0442.3542.221,490,800
Apr 12, 201842.8643.1042.0042.2642.132,125,300
Apr 12, 20180.11 Dividend
Apr 11, 201842.9843.6842.8242.8742.631,259,500
Apr 10, 201843.7343.9143.0643.3043.061,588,400
Apr 09, 201843.4243.7843.0043.0342.791,355,500
Apr 06, 201844.3644.8042.5943.1942.951,865,200
Apr 05, 201844.2245.2944.0744.6244.372,688,600
Apr 04, 201841.6143.9641.6143.8543.613,183,900
Apr 03, 201842.1642.2540.8642.1441.911,978,800
Apr 02, 201843.0743.0840.9841.9541.722,145,400
Mar 29, 201842.9243.4342.7343.2543.011,699,100
Mar 28, 201843.3543.5842.5742.6742.431,971,800
Mar 27, 201844.5344.5343.0943.4043.162,194,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...