TOL - Toll Brothers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201934.7934.8134.2934.4934.491,634,781
Jan 18, 201935.2635.3734.6134.9534.951,733,100
Jan 17, 201935.4935.6634.8435.1935.192,522,500
Jan 16, 201936.0836.4835.6235.7735.772,439,800
Jan 15, 201935.8436.2935.6436.1136.111,536,500
Jan 14, 201935.7536.0835.5835.7035.701,572,100
Jan 11, 201935.9336.6335.6735.9035.901,906,800
Jan 10, 201936.0836.3635.6036.1436.142,516,100
Jan 10, 20190.11 Dividend
Jan 09, 201935.2236.6134.5936.3136.204,066,600
Jan 08, 201935.6335.8034.6735.0334.922,188,400
Jan 07, 201935.0935.9134.7435.3335.222,883,600
Jan 04, 201933.6535.0833.5234.9034.792,505,600
Jan 03, 201933.3233.7932.8733.2033.101,368,400
Jan 02, 201932.3833.7232.3033.4633.361,698,900
Dec 31, 201833.2933.6632.1032.9332.831,475,800
Dec 28, 201832.7633.4432.5033.2033.101,898,400
Dec 27, 201832.2533.0831.7532.7632.662,447,700
Dec 26, 201831.4232.8830.7432.8132.712,477,500
Dec 24, 201830.9931.4230.5131.1931.101,388,600
Dec 21, 201832.1632.8231.0831.1431.055,459,500
Dec 20, 201831.8732.8131.4532.4232.324,432,300
Dec 19, 201832.3833.5131.9631.9831.883,231,900
Dec 18, 201832.2933.2131.8832.3232.223,374,600
Dec 17, 201832.1732.7231.8831.9631.863,289,200
Dec 14, 201832.2633.0632.0632.2232.122,374,000
Dec 13, 201832.9233.2632.4032.6432.542,917,900
Dec 12, 201832.2933.3331.9932.9232.822,927,200
Dec 11, 201832.4532.7331.8431.8931.793,361,800
Dec 10, 201833.2033.5331.9732.1132.013,326,800
Dec 07, 201833.1934.0933.0633.1433.044,108,400
Dec 06, 201832.5033.8132.1033.2033.104,787,900
Dec 04, 201831.1434.3330.1732.9932.8916,685,600
Dec 03, 201833.4833.6731.9333.5333.434,750,800
Nov 30, 201833.3433.4932.5932.9732.8711,072,100
Nov 29, 201833.3534.1233.2333.6133.513,585,000
Nov 28, 201833.0733.6931.7533.5833.483,606,100
Nov 27, 201832.8333.3832.6833.0932.993,080,500
Nov 26, 201832.9433.3332.5333.0632.963,377,700
Nov 23, 201832.3633.1832.3332.6032.501,576,400
Nov 21, 201831.8932.8031.4032.5732.473,061,700
Nov 20, 201830.4231.8930.3031.6831.583,139,700
Nov 19, 201830.3631.3430.2831.0730.982,771,200
Nov 16, 201829.7530.5029.6930.3930.303,375,800
Nov 15, 201830.8630.9029.2529.9429.855,646,100
Nov 14, 201832.6632.7831.4731.8331.733,118,700
Nov 13, 201832.1232.8332.0732.3332.232,733,700
Nov 12, 201832.1132.6731.9331.9831.881,570,300
Nov 09, 201832.3032.9432.0232.3832.282,849,100
Nov 08, 201832.5533.0931.5032.3632.263,974,400
Nov 07, 201833.4933.5432.5933.3933.292,487,200
Nov 06, 201833.3233.5032.8133.1633.062,486,800
Nov 05, 201832.6033.6232.5233.5233.423,222,800
Nov 02, 201833.6933.8332.4132.7432.643,643,200
Nov 01, 201833.6234.0832.9633.5033.405,504,600
Oct 31, 201833.6534.3633.2233.6633.5611,409,700
Oct 30, 201830.3733.3230.1033.2033.105,795,900
Oct 29, 201831.8631.9230.1530.5330.442,903,600
Oct 26, 201829.8132.0029.7731.3131.225,387,800
Oct 25, 201829.7430.5629.6730.3830.293,347,400
Oct 24, 201830.2130.7328.9228.9328.844,037,500
Oct 23, 201828.6930.6328.6930.2530.166,467,100
Oct 22, 201829.6830.1328.6829.0628.974,306,900
Oct 19, 201831.2631.4029.8230.0229.933,081,000
Oct 18, 201830.3331.7730.2331.3031.214,591,000
Oct 17, 201831.2731.3330.5131.1931.102,904,100
Oct 16, 201831.3032.1130.8932.0231.922,833,200
Oct 15, 201831.0731.4930.9731.0030.912,677,100
Oct 12, 201831.8631.8930.9831.2431.153,639,600
Oct 11, 201831.3131.7331.0331.3531.263,814,800
Oct 11, 20180.11 Dividend
Oct 10, 201831.6132.3831.3831.4231.222,673,800
Oct 09, 201832.2432.5231.5931.7031.493,131,300
Oct 08, 201831.9332.7031.7932.5032.292,663,500
Oct 05, 201832.3632.5431.4932.0631.854,108,600
Oct 04, 201832.5232.5431.8932.2832.073,230,400
Oct 03, 201833.3433.7832.5732.7432.534,174,100
Oct 02, 201833.0933.7533.0233.4033.182,646,400
Oct 01, 201833.1433.3432.9233.1532.933,005,500
Sep 28, 201833.5033.9732.9233.0332.813,174,200
Sep 27, 201834.3234.3233.4733.5533.333,199,100
Sep 26, 201835.7035.7533.9834.3634.142,701,400
Sep 25, 201835.1135.3435.0235.2535.022,365,100
Sep 24, 201835.5035.8435.0435.1234.892,405,200
Sep 21, 201835.8135.9835.2135.8535.624,819,200
Sep 20, 201836.4436.5735.2935.8635.632,693,500
Sep 19, 201836.4937.0836.2436.3336.091,333,600
Sep 18, 201836.1936.7036.1136.4936.251,209,200
Sep 17, 201836.8837.0036.0636.1735.931,441,900
Sep 14, 201836.0036.9235.6336.7836.541,970,900
Sep 13, 201836.9036.9535.6136.3536.112,653,000
Sep 12, 201836.6737.0636.4136.9536.711,744,300
Sep 11, 201836.1036.9735.9936.5736.331,832,000
Sep 10, 201836.1636.5536.0336.2936.051,707,800
Sep 07, 201836.4536.9735.9936.0935.852,363,700
Sep 06, 201837.4737.9036.6036.8336.592,217,600
Sep 05, 201836.7237.6636.4837.4037.162,695,700
Sep 04, 201836.1636.7536.1136.6436.402,494,100
Aug 31, 201836.2136.6336.0636.2335.991,343,300
Aug 30, 201836.6336.8436.0436.2536.012,266,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...