U.S. markets closed

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.18-1.26 (-2.16%)
At close: 4:00PM EDT
57.50 +0.32 (0.56%)
After hours: 07:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202158.4958.8956.9257.1857.181,774,636
Jun 15, 202158.0658.6957.7958.4458.441,257,100
Jun 14, 202159.0259.5257.5757.7657.762,136,000
Jun 11, 202159.1359.8158.6459.1459.142,310,900
Jun 10, 202161.1661.3058.6658.7858.783,774,000
Jun 09, 202163.0263.1961.6161.8561.851,646,500
Jun 08, 202162.7963.0862.0062.7962.79913,300
Jun 07, 202163.6463.9962.0362.3762.371,308,500
Jun 04, 202162.6063.4561.7363.2863.281,079,300
Jun 03, 202163.4163.7361.9062.1462.141,486,400
Jun 02, 202165.5565.5963.5863.9163.911,437,900
Jun 01, 202165.8366.0564.4965.4865.481,041,700
May 28, 202165.5765.5764.2265.2465.241,041,600
May 27, 202165.0965.6364.1065.0765.071,644,900
May 26, 202162.3765.3061.4864.3764.373,442,100
May 25, 202161.2763.2161.0162.0262.022,961,800
May 24, 202160.2560.9659.8660.5860.581,932,600
May 21, 202160.9961.4459.5259.9059.901,751,300
May 20, 202159.8060.9659.6960.4760.47919,300
May 19, 202158.7660.4057.9359.8759.871,308,500
May 18, 202162.2462.2960.0960.2460.241,432,800
May 17, 202162.6162.7460.4162.1262.12999,500
May 14, 202162.3263.1661.9762.9762.97799,100
May 13, 202159.7662.3459.7661.7361.731,629,700
May 12, 202163.2363.4058.9859.4259.422,168,100
May 11, 202166.0566.2263.3863.6563.651,639,700
May 10, 202167.9368.8866.9266.9366.931,244,500
May 07, 202165.7767.9065.1067.6567.65995,300
May 06, 202166.2666.3864.6265.6865.68823,200
May 05, 202165.9766.1065.1966.0366.03893,200
May 04, 202164.2865.7463.7165.5765.57926,500
May 03, 202163.5164.7663.1264.5964.591,208,000
Apr 30, 202163.8263.8462.2662.7062.701,110,800
Apr 29, 202163.1464.5062.7864.0964.091,087,500
Apr 28, 202162.2062.8961.6762.6962.69883,400
Apr 27, 202162.5063.7862.1162.2462.241,133,700
Apr 26, 202161.8061.9960.9861.8861.88769,300
Apr 23, 202160.3260.9459.6360.7960.79783,300
Apr 22, 202159.7260.3059.1959.8059.801,200,000
Apr 21, 202158.3260.0458.3259.8559.85968,400
Apr 20, 202160.2060.6957.0358.4458.441,712,400
Apr 19, 202161.2961.3459.8760.6560.651,105,400
Apr 16, 202160.7062.0060.4061.2961.293,190,800
Apr 15, 202160.4060.8059.4759.5559.551,043,000
Apr 14, 202159.7060.6159.4759.6559.65923,100
Apr 13, 202159.8660.4058.6259.6959.69825,400
Apr 12, 202160.4560.6959.7460.1360.132,135,700
Apr 09, 202158.5660.4358.2060.3460.341,488,900
Apr 08, 202159.4359.5758.3158.5658.561,178,600
Apr 08, 20210.17 Dividend
Apr 07, 202160.2260.5358.9259.4159.243,164,800
Apr 06, 202159.3260.1058.9260.0059.831,588,600
Apr 05, 202159.0559.4758.0759.3059.131,337,100
Apr 01, 202157.3958.9957.2758.9958.821,603,500
Mar 31, 202157.7157.7256.7056.7356.571,067,500
Mar 30, 202156.0557.8155.5457.4757.31948,400
Mar 29, 202158.9659.5255.9656.2556.091,326,000
Mar 26, 202156.6758.6356.1158.5858.411,376,100
Mar 25, 202152.8656.5052.7356.2556.091,781,700
Mar 24, 202154.1455.4653.8753.9053.751,037,900
Mar 23, 202155.2855.6053.5353.9853.831,123,800
Mar 22, 202155.0155.4553.6655.0854.921,089,500
Mar 19, 202154.1155.2753.0954.4254.262,684,600
Mar 18, 202157.8257.9953.7853.8953.742,278,800
Mar 17, 202155.4958.5455.1158.4858.312,540,600
Mar 16, 202157.2957.7255.8156.1155.951,415,900
Mar 15, 202155.7356.7855.6056.7456.581,743,600
Mar 12, 202156.2256.2654.8455.5055.342,344,900
Mar 11, 202158.1259.2857.2757.3357.172,066,800
Mar 10, 202155.6758.1155.2357.5457.382,274,800
Mar 09, 202155.5156.2054.5154.9554.791,835,100
Mar 08, 202154.2656.0254.0155.1955.031,586,600
Mar 05, 202152.1353.9350.5653.8953.742,116,800
Mar 04, 202152.8053.5549.7951.7851.632,064,500
Mar 03, 202153.7053.7052.3452.6352.481,661,900
Mar 02, 202153.1854.0752.2253.9153.761,524,800
Mar 01, 202154.3654.7852.9453.0452.891,923,400
Feb 26, 202152.7154.1952.1553.4253.273,145,500
Feb 25, 202155.3055.7151.8651.9551.803,009,100
Feb 24, 202152.5056.0851.7555.9555.793,026,500
Feb 23, 202153.0954.3051.3354.2354.072,598,800
Feb 22, 202154.4855.1553.5853.6553.501,641,000
Feb 19, 202154.2455.0854.0354.9454.781,020,600
Feb 18, 202154.1654.6853.3353.9653.811,217,000
Feb 17, 202154.0254.3853.1154.2254.061,331,700
Feb 16, 202156.0256.0954.0554.1353.981,492,700
Feb 12, 202155.9556.9655.5156.0955.931,072,200
Feb 11, 202156.2356.9555.5056.3556.191,498,700
Feb 10, 202154.7456.1953.3955.6855.521,338,000
Feb 09, 202155.1455.2653.9654.5654.40660,300
Feb 08, 202153.9655.6353.7855.0354.871,463,400
Feb 05, 202152.1753.8551.6153.6253.471,532,200
Feb 04, 202152.1052.3750.8152.0151.861,587,500
Feb 03, 202152.6053.3551.9152.0451.89807,400
Feb 02, 202151.8853.0550.9952.5652.411,427,900
Feb 01, 202151.3451.6249.5151.5051.351,913,300
Jan 29, 202152.3052.6550.4551.1050.952,577,700
Jan 28, 202152.2452.7851.7952.5652.413,523,300
Jan 27, 202152.2454.8451.7553.5753.423,330,200
Jan 26, 202151.9353.8751.6152.9952.842,636,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...