TOL - Toll Brothers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.7936.3934.8734.9434.942,364,200
Aug 22, 201935.2036.0934.9836.0036.002,362,900
Aug 21, 201935.7036.1534.5935.2635.265,865,600
Aug 20, 201936.4837.0836.0236.9136.913,224,700
Aug 19, 201935.5236.5335.4536.4136.411,923,600
Aug 16, 201935.0235.3834.5535.2235.221,600,300
Aug 15, 201935.0135.2534.7534.7734.771,146,600
Aug 14, 201935.4935.5934.8335.0335.032,001,700
Aug 13, 201936.5336.5335.3735.8635.86999,500
Aug 12, 201935.7235.7235.2835.4735.47538,400
Aug 09, 201936.2636.2735.8835.9635.96750,800
Aug 08, 201936.3936.6636.2836.4736.471,092,200
Aug 07, 201935.4436.1735.1436.1336.132,029,400
Aug 06, 201935.0935.6734.9335.6235.622,713,800
Aug 05, 201935.6835.8434.7635.0435.041,734,200
Aug 02, 201936.4036.5535.8136.0236.02855,700
Aug 01, 201936.0637.2235.7636.5136.511,769,300
Jul 31, 201936.3536.4435.5035.9735.971,890,300
Jul 30, 201935.5436.4735.5136.2636.261,493,800
Jul 29, 201935.5536.1435.2335.5235.522,625,100
Jul 26, 201935.7736.0735.4835.5235.521,521,700
Jul 25, 201935.5336.0535.5335.7435.741,761,500
Jul 24, 201935.0235.4634.9135.2835.281,898,600
Jul 23, 201935.5635.6534.7934.9834.982,160,700
Jul 22, 201936.2436.3235.3935.4635.461,055,300
Jul 19, 201936.3736.5936.0336.1036.10949,800
Jul 18, 201936.4436.7035.9136.2736.271,719,800
Jul 17, 201937.2437.3736.4336.4636.461,099,400
Jul 16, 201936.3937.2736.3637.1837.181,099,500
Jul 15, 201937.0337.2036.2836.4236.421,137,000
Jul 12, 201936.4937.0336.2836.8036.801,297,000
Jul 11, 201936.6136.7535.8236.2936.291,431,300
Jul 11, 20190.11 Dividend
Jul 10, 201936.7536.9836.3336.7736.662,591,700
Jul 09, 201937.0437.2136.1836.2536.141,454,800
Jul 08, 201936.7237.2536.5637.0536.941,259,200
Jul 05, 201936.9437.0736.4436.7936.68844,400
Jul 03, 201937.0037.3336.8837.2737.16487,800
Jul 02, 201937.0137.2136.5436.9336.82975,100
Jul 01, 201937.0937.1636.5036.9636.851,182,100
Jun 28, 201936.5037.0136.5036.6236.512,398,100
Jun 27, 201936.2736.5935.7236.5236.411,344,700
Jun 26, 201935.6936.0135.2935.7635.651,586,300
Jun 25, 201937.2237.2735.1535.7935.683,209,700
Jun 24, 201936.5536.9136.1536.4936.381,391,600
Jun 21, 201937.2137.3936.3536.4536.342,141,600
Jun 20, 201937.3937.6636.7137.4437.331,525,100
Jun 19, 201937.6237.7236.2837.1537.041,643,100
Jun 18, 201937.6938.2437.0837.6537.541,196,500
Jun 17, 201938.2438.3137.3037.5537.441,386,200
Jun 14, 201937.4838.4637.2338.2838.171,955,000
Jun 13, 201937.2737.8737.1437.6437.531,301,900
Jun 12, 201936.4237.3436.3037.0036.891,897,100
Jun 11, 201937.3437.3436.1336.3936.281,538,700
Jun 10, 201937.2537.6736.8837.1537.04920,000
Jun 07, 201936.6737.3636.5637.1737.061,133,900
Jun 06, 201936.5037.1036.1936.4736.361,219,700
Jun 05, 201936.4136.6435.8136.4936.381,247,200
Jun 04, 201935.9036.2335.7136.1636.051,284,100
Jun 03, 201934.6935.9734.6135.6235.512,462,000
May 31, 201935.2435.3934.5534.7734.671,854,900
May 30, 201935.3035.7434.9535.4735.361,678,800
May 29, 201935.9036.1735.1135.5435.432,011,500
May 28, 201936.3836.5235.9336.0135.901,902,400
May 24, 201935.8736.3535.8736.3136.202,208,800
May 23, 201936.2436.2435.3135.6635.553,055,500
May 22, 201936.6138.5936.2936.6036.494,337,100
May 21, 201937.5238.5037.2438.3538.242,238,300
May 20, 201938.3138.8537.4437.5137.401,942,900
May 17, 201938.7439.3038.3938.4238.311,443,700
May 16, 201938.9439.5838.8439.0338.911,426,000
May 15, 201938.2138.7538.1038.6538.531,375,700
May 14, 201937.9038.8237.6738.3738.26925,900
May 13, 201937.7338.1737.4637.9537.841,238,600
May 10, 201938.1538.2937.7038.2138.10866,800
May 09, 201937.5338.3237.2938.1738.06880,900
May 08, 201937.9738.2037.6237.6337.52631,000
May 07, 201938.4338.6737.6938.0037.89992,000
May 06, 201938.4338.8238.0338.7138.59940,900
May 03, 201938.5638.9937.7938.9438.821,767,300
May 02, 201938.2238.9537.9538.3038.19730,000
May 01, 201938.3039.1938.1638.1638.051,404,200
Apr 30, 201937.5838.2737.4938.1037.991,176,300
Apr 29, 201937.5137.7537.1437.5837.471,355,900
Apr 26, 201937.5737.5736.9637.4337.321,079,700
Apr 25, 201937.8137.8236.4237.5637.451,507,500
Apr 24, 201938.5738.7238.0338.3838.271,072,200
Apr 23, 201938.6338.9838.2738.6138.491,747,100
Apr 22, 201939.1739.3538.1838.2038.091,012,900
Apr 18, 201938.6539.4638.5339.2239.101,454,300
Apr 17, 201938.5039.0138.2138.7238.601,744,400
Apr 16, 201937.8638.3837.6638.3438.231,763,600
Apr 15, 201937.6437.7837.1337.6137.502,381,200
Apr 12, 201937.8037.9037.2437.4937.381,112,100
Apr 11, 201937.3837.9137.1737.6437.531,506,700
Apr 11, 20190.11 Dividend
Apr 10, 201937.2537.6237.0337.4537.231,023,200
Apr 09, 201937.6737.8237.2037.2537.031,046,800
Apr 08, 201937.5537.9237.4337.8637.641,059,200
Apr 05, 201937.3537.9837.3437.6637.441,409,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...