TOL - Toll Brothers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201839.0540.2239.0239.9139.914,269,682
May 22, 201841.8841.9639.4039.4639.467,723,500
May 21, 201843.4643.8343.1943.6343.633,208,400
May 18, 201842.3543.4042.1843.1643.162,524,100
May 17, 201841.6642.5441.6642.4042.402,453,700
May 16, 201840.8941.7240.7041.7041.702,221,500
May 15, 201842.3042.3640.7340.8940.893,848,200
May 14, 201842.9443.0742.4442.7942.791,557,400
May 11, 201842.5142.9142.4642.6642.661,330,600
May 10, 201842.3742.9542.3142.5342.531,360,800
May 09, 201843.5443.5842.0442.2642.261,960,900
May 08, 201843.2943.8143.0943.6143.611,535,700
May 07, 201843.6543.6843.0243.5243.521,544,000
May 04, 201842.6543.6142.2643.4443.441,062,200
May 03, 201842.1242.8741.7942.7842.78998,100
May 02, 201842.9443.0341.9642.0742.071,325,700
May 01, 201842.1643.0841.9842.9542.952,017,000
Apr 30, 201843.4743.7042.1642.1642.161,694,400
Apr 27, 201842.9143.8342.7643.5243.522,003,200
Apr 26, 201842.3343.1641.5642.9542.952,703,700
Apr 25, 201841.0642.0840.6342.0342.032,874,600
Apr 24, 201841.9342.3840.6840.9940.992,247,300
Apr 23, 201841.4941.9440.8541.4741.471,150,400
Apr 20, 201841.6242.0141.1641.3741.371,974,900
Apr 19, 201843.1743.1740.9241.6841.682,678,400
Apr 18, 201843.6643.6643.1243.3043.301,221,200
Apr 17, 201843.1243.5542.9543.4143.411,697,000
Apr 16, 201842.5843.2542.3142.6942.692,921,000
Apr 13, 201842.5642.8042.0442.3542.351,490,800
Apr 12, 201842.8643.1042.0042.2642.262,125,300
Apr 12, 20180.11 Dividend
Apr 11, 201842.9843.6842.8242.8742.761,259,500
Apr 10, 201843.7343.9143.0643.3043.191,588,400
Apr 09, 201843.4243.7843.0043.0342.921,355,500
Apr 06, 201844.3644.8042.5943.1943.081,865,200
Apr 05, 201844.2245.2944.0744.6244.512,688,600
Apr 04, 201841.6143.9641.6143.8543.743,183,900
Apr 03, 201842.1642.2540.8642.1442.031,978,800
Apr 02, 201843.0743.0840.9841.9541.842,145,400
Mar 29, 201842.9243.4342.7343.2543.141,699,100
Mar 28, 201843.3543.5842.5742.6742.561,971,800
Mar 27, 201844.5344.5343.0943.4043.292,194,000
Mar 26, 201844.6344.8543.3444.2344.121,621,200
Mar 23, 201844.4144.7943.8043.8043.691,881,400
Mar 22, 201844.4345.3844.0444.0543.941,583,300
Mar 21, 201844.2245.2943.9745.0044.881,501,500
Mar 20, 201844.6445.0044.0144.0943.981,172,000
Mar 19, 201844.6544.6943.9844.5844.472,039,500
Mar 16, 201843.9444.9143.8344.7944.682,532,800
Mar 15, 201844.6444.6743.5943.8543.741,535,800
Mar 14, 201845.4045.4044.0644.3844.271,398,800
Mar 13, 201845.2345.7644.8645.1144.991,718,600
Mar 12, 201845.2345.5644.8744.9444.821,976,200
Mar 09, 201845.3445.3744.5145.2245.101,549,400
Mar 08, 201844.9045.1944.3545.0144.891,355,700
Mar 07, 201844.5945.2744.0744.7444.631,349,400
Mar 06, 201844.6245.0844.0545.0644.941,519,900
Mar 05, 201843.6144.7943.5044.3244.211,939,000
Mar 02, 201843.3644.0242.9343.9143.801,998,000
Mar 01, 201843.9244.3742.8843.8443.733,825,100
Feb 28, 201845.3845.3943.4343.8343.724,864,400
Feb 27, 201848.4849.2444.8845.1044.986,174,400
Feb 26, 201847.0047.7046.3747.5347.413,489,200
Feb 23, 201846.3146.5645.4646.5546.432,191,600
Feb 22, 201846.8547.0246.1246.2446.122,366,200
Feb 21, 201847.0048.3146.6346.6846.562,500,600
Feb 20, 201846.8647.4846.5346.7846.661,538,200
Feb 16, 201846.6247.4446.4747.0746.951,539,000
Feb 15, 201846.8446.9345.9946.5946.471,615,600
Feb 14, 201845.0646.6945.0646.4946.371,969,000
Feb 13, 201845.2345.6745.0245.5945.471,703,700
Feb 12, 201844.8145.5944.2445.3145.192,120,800
Feb 09, 201844.4644.9743.0744.5344.422,669,700
Feb 08, 201845.9746.0543.7543.7543.642,838,000
Feb 07, 201846.5647.8146.0246.0445.922,611,200
Feb 06, 201843.7047.1243.3746.7546.633,198,300
Feb 05, 201845.9446.7344.5944.8244.703,834,300
Feb 02, 201846.8447.2046.0046.4046.284,698,800
Feb 01, 201846.1547.6946.1347.3547.232,934,800
Jan 31, 201847.6648.3746.4846.5846.462,283,200
Jan 30, 201846.9747.4346.1847.0246.902,905,300
Jan 29, 201849.1449.1847.4047.4947.372,735,800
Jan 26, 201849.8850.0948.9949.3149.181,402,700
Jan 25, 201851.4951.4949.3849.7149.581,952,200
Jan 24, 201852.2852.3751.0751.4351.301,556,400
Jan 23, 201852.7252.7351.6352.2352.101,029,700
Jan 22, 201851.9852.5451.7152.5452.411,387,300
Jan 19, 201851.7551.9551.2451.8851.751,411,900
Jan 18, 201852.3652.4451.4951.5751.441,448,800
Jan 17, 201851.2652.2951.0052.0751.941,999,300
Jan 16, 201852.0252.0950.6050.8350.701,514,100
Jan 12, 201851.8051.9051.2251.5851.451,188,600
Jan 11, 201851.0551.8550.9651.8151.682,168,700
Jan 11, 20180.08 Dividend
Jan 10, 201851.7351.7350.5750.5750.363,060,000
Jan 09, 201852.1152.4151.6652.1051.882,193,300
Jan 08, 201851.1351.9950.9751.9051.681,845,700
Jan 05, 201850.4051.2550.2451.2151.002,359,400
Jan 04, 201850.7150.8349.5550.1349.922,448,800
Jan 03, 201848.6450.5048.5850.4250.212,831,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...