TOL - Toll Brothers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201831.3032.1130.8932.0232.022,833,200
Oct 15, 201831.0731.4930.9731.0031.002,677,100
Oct 12, 201831.8631.8930.9831.2431.243,639,600
Oct 11, 201831.3131.7331.0331.3531.353,814,800
Oct 11, 20180.11 Dividend
Oct 10, 201831.6132.3831.3831.4231.312,673,800
Oct 09, 201832.2432.5231.5931.7031.593,131,300
Oct 08, 201831.9332.7031.7932.5032.392,663,500
Oct 05, 201832.3632.5431.4932.0631.954,108,600
Oct 04, 201832.5232.5431.8932.2832.173,230,400
Oct 03, 201833.3433.7832.5732.7432.634,174,100
Oct 02, 201833.0933.7533.0233.4033.282,646,400
Oct 01, 201833.1433.3432.9233.1533.033,005,500
Sep 28, 201833.5033.9732.9233.0332.913,174,200
Sep 27, 201834.3234.3233.4733.5533.433,199,100
Sep 26, 201835.7035.7533.9834.3634.242,701,400
Sep 25, 201835.1135.3435.0235.2535.132,365,100
Sep 24, 201835.5035.8435.0435.1235.002,405,200
Sep 21, 201835.8135.9835.2135.8535.724,819,200
Sep 20, 201836.4436.5735.2935.8635.732,693,500
Sep 19, 201836.4937.0836.2436.3336.201,333,600
Sep 18, 201836.1936.7036.1136.4936.361,209,200
Sep 17, 201836.8837.0036.0636.1736.041,441,900
Sep 14, 201836.0036.9235.6336.7836.651,970,900
Sep 13, 201836.9036.9535.6136.3536.222,653,000
Sep 12, 201836.6737.0636.4136.9536.821,744,300
Sep 11, 201836.1036.9735.9936.5736.441,832,000
Sep 10, 201836.1636.5536.0336.2936.161,707,800
Sep 07, 201836.4536.9735.9936.0935.962,363,700
Sep 06, 201837.4737.9036.6036.8336.702,217,600
Sep 05, 201836.7237.6636.4837.4037.272,695,700
Sep 04, 201836.1636.7536.1136.6436.512,494,100
Aug 31, 201836.2136.6336.0636.2336.101,343,300
Aug 30, 201836.6336.8436.0436.2536.122,266,800
Aug 29, 201837.1837.2236.3836.8836.751,519,500
Aug 28, 201837.4737.5236.9137.1236.991,876,800
Aug 27, 201837.1037.8136.9837.5237.391,809,700
Aug 24, 201837.3537.4636.8337.0136.882,520,600
Aug 23, 201838.3038.4737.2437.2937.163,424,800
Aug 22, 201839.6139.7838.3538.3738.245,178,300
Aug 21, 201838.2239.8037.8039.5239.3820,213,300
Aug 20, 201834.6135.3034.5834.7334.613,890,000
Aug 17, 201834.0734.6834.0734.4034.281,936,300
Aug 16, 201834.2034.8034.0734.1133.992,008,200
Aug 15, 201833.9434.1733.4734.1234.002,510,400
Aug 14, 201834.2334.7434.1234.2234.102,554,400
Aug 13, 201835.4935.4934.0334.1734.053,140,700
Aug 10, 201836.0536.1035.2335.6735.551,981,100
Aug 09, 201836.1436.6835.9536.2836.151,615,500
Aug 08, 201835.9536.2935.7336.0435.911,892,700
Aug 07, 201835.2736.0935.2035.9235.791,549,600
Aug 06, 201835.0735.3034.6335.2735.15982,900
Aug 03, 201834.9235.2834.7235.0834.961,434,300
Aug 02, 201834.9235.1834.6334.8834.761,882,500
Aug 01, 201835.1435.3434.8035.3135.192,131,900
Jul 31, 201835.3435.6235.0035.2635.141,624,900
Jul 30, 201835.1535.6135.0935.1735.051,568,800
Jul 27, 201835.8136.0034.9235.1435.022,079,900
Jul 26, 201835.1835.8534.7535.6835.563,408,800
Jul 25, 201836.1836.1834.3434.9734.854,306,200
Jul 24, 201836.9437.1336.1436.2536.122,543,000
Jul 23, 201837.2537.4636.7736.9336.801,887,700
Jul 20, 201838.0638.0637.1537.3437.211,180,900
Jul 19, 201837.8938.2537.7138.0537.921,181,000
Jul 18, 201837.6737.9137.1837.8637.731,701,500
Jul 17, 201837.0038.1836.9238.0437.911,957,100
Jul 16, 201837.0737.3336.5837.0136.881,622,600
Jul 13, 201837.1837.3436.9937.1437.012,181,900
Jul 12, 201837.2837.3836.7637.1537.021,407,100
Jul 12, 20180.11 Dividend
Jul 11, 201837.1237.4136.9837.1736.931,822,500
Jul 10, 201837.9538.0537.0037.2136.972,657,400
Jul 09, 201838.1538.1537.3437.8337.592,556,500
Jul 06, 201837.1037.5336.7837.0136.771,257,300
Jul 05, 201837.1537.2236.4137.0036.761,615,200
Jul 03, 201836.9037.2436.6936.8836.641,004,600
Jul 02, 201836.6537.1536.3136.7436.502,199,600
Jun 29, 201836.9837.4936.8636.9936.752,329,500
Jun 28, 201836.1136.5335.7236.4636.222,819,800
Jun 27, 201836.9337.0536.0036.0135.781,695,600
Jun 26, 201837.4538.2336.5736.8736.632,619,400
Jun 25, 201837.1137.1836.1236.4536.211,856,900
Jun 22, 201837.2637.6536.9437.1136.873,453,700
Jun 21, 201837.4837.7237.1837.4037.162,562,800
Jun 20, 201837.5237.7136.8037.4037.162,782,000
Jun 19, 201837.5838.2437.3837.5737.332,400,700
Jun 18, 201838.3638.9637.5537.7837.542,274,700
Jun 15, 201838.8839.1338.1538.7038.452,935,100
Jun 14, 201838.9239.2138.2039.0538.802,412,400
Jun 13, 201840.3540.3538.7638.9638.713,707,100
Jun 12, 201840.2640.8940.1240.7240.461,574,300
Jun 11, 201840.5240.6940.1240.1339.871,625,100
Jun 08, 201839.3240.6739.1740.5240.262,097,900
Jun 07, 201839.3039.6839.0039.3339.083,977,100
Jun 06, 201839.4439.5038.4739.2038.953,188,000
Jun 05, 201839.5439.8839.1739.3139.062,158,500
Jun 04, 201839.6739.9939.4539.6239.361,089,500
Jun 01, 201839.7739.7739.1939.5339.281,454,100
May 31, 201840.0740.0739.2939.4939.244,546,000
May 30, 201841.1941.2339.8539.9039.643,134,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...