UK markets open in 39 minutes

Toll Brothers, Inc. (TOL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.96+1.69 (+3.58%)
At close: 04:00PM EDT
48.66 -0.30 (-0.61%)
After hours: 06:15PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202248.6649.8848.6648.9648.961,137,800
09 Aug 202248.5748.5746.8147.2747.27876,100
08 Aug 202248.3249.5748.3248.6448.64875,200
05 Aug 202247.5548.5147.2448.0548.05884,200
04 Aug 202247.2249.1747.1348.6448.64905,300
03 Aug 202247.2047.5246.2647.3547.351,067,200
02 Aug 202249.0749.1146.9146.9346.931,406,500
01 Aug 202249.3050.1848.5449.5749.57894,100
29 Jul 202249.2049.5748.1549.1849.181,311,900
28 Jul 202249.3650.2748.5648.9148.911,915,400
27 Jul 202248.1549.3647.2049.0149.011,038,600
26 Jul 202248.2148.4347.5547.9747.971,162,300
25 Jul 202249.5149.7448.1248.4448.441,590,500
22 Jul 202250.4051.8249.4050.0750.071,431,200
21 Jul 202247.5549.8746.7249.7849.782,171,300
20 Jul 202248.6548.6547.4847.8347.832,596,900
19 Jul 202248.0548.8247.3748.6548.651,878,000
18 Jul 202247.9148.4747.1747.4547.45805,700
15 Jul 202248.1548.4546.6748.0148.01903,700
14 Jul 202247.5047.7746.2147.4847.481,242,100
13 Jul 202246.8248.4245.9348.1648.161,114,300
12 Jul 202247.5449.2347.5247.9347.931,144,100
11 Jul 202248.0049.1647.7647.9947.991,099,000
08 Jul 202246.9248.2546.9248.0448.041,000,500
07 Jul 202247.3447.8346.2647.3547.351,264,300
07 Jul 20220.2 Dividend
06 Jul 202248.2548.7446.3547.2447.041,211,000
05 Jul 202246.1148.2145.9748.1447.941,706,800
01 Jul 202244.8647.4744.8647.0746.871,872,200
30 Jun 202243.7144.9842.9544.6044.411,160,400
29 Jun 202244.3744.3743.1544.2144.021,105,000
28 Jun 202245.9746.3344.5744.6344.441,012,200
27 Jun 202245.0646.3844.7345.6345.441,559,800
24 Jun 202244.9045.8944.3145.0144.821,798,200
23 Jun 202243.3544.8743.3544.4644.272,052,800
22 Jun 202241.0843.0441.0142.4142.231,701,200
21 Jun 202242.3143.3941.5642.0541.872,127,800
17 Jun 202240.8942.0740.2041.5341.353,659,900
16 Jun 202242.9342.9340.8941.5841.402,887,500
15 Jun 202244.8245.1842.9344.3844.191,730,400
14 Jun 202244.1445.2144.0044.3744.182,427,400
13 Jun 202245.7546.6343.8244.1743.982,621,000
10 Jun 202248.4749.1647.2047.3447.141,530,600
09 Jun 202249.2750.0848.7249.4649.251,209,900
08 Jun 202250.3350.6148.9249.2649.051,034,700
07 Jun 202249.2950.6348.8750.5850.371,022,500
06 Jun 202250.6250.8649.6850.0349.82975,700
03 Jun 202250.0050.7149.7150.0349.82841,700
02 Jun 202250.3050.9649.7350.6450.43987,600
01 Jun 202250.6350.6449.7649.9049.691,307,500
31 May 202250.5350.9149.5050.4750.261,568,500
27 May 202250.3051.1349.9951.1050.881,608,500
26 May 202248.3450.5048.3450.0349.822,507,300
25 May 202244.7748.4344.6748.0947.894,469,600
24 May 202246.3746.5444.1044.5444.353,064,900
23 May 202247.9948.2046.3046.7346.531,707,200
20 May 202247.5747.7045.9147.6847.48957,700
19 May 202246.2647.9346.0146.8146.611,287,500
18 May 202247.8547.8546.1046.3946.191,452,800
17 May 202248.3949.0547.1048.9248.711,194,500
16 May 202247.6247.8145.6747.3047.101,211,800
13 May 202246.5248.1646.3147.6847.481,809,600
12 May 202243.9546.7543.7645.9245.731,717,000
11 May 202245.7546.2443.8544.1543.961,886,800
10 May 202248.0048.2945.5546.1045.901,159,200
09 May 202246.8148.7146.3247.2647.061,320,300
06 May 202247.1948.2945.6947.6747.471,401,000
05 May 202249.3449.9547.2147.9147.711,370,000
04 May 202248.1950.7347.2750.5250.311,336,700
03 May 202247.3148.2746.7848.0147.811,098,500
02 May 202246.2447.0945.4146.9846.781,217,200
29 Apr 202247.3548.0646.2046.3746.171,318,200
28 Apr 202246.7948.0845.2847.6547.451,408,500
27 Apr 202246.3846.8645.2145.7145.521,377,900
26 Apr 202247.4348.2646.5446.5646.361,532,700
25 Apr 202245.3448.0944.9047.9647.762,243,300
22 Apr 202246.4046.4945.4145.6045.411,565,300
21 Apr 202248.2848.4746.4346.7046.501,343,200
20 Apr 202247.7548.7547.0747.4347.231,511,500
19 Apr 202245.6947.6345.6647.2047.001,503,700
18 Apr 202245.7746.6545.2145.4745.281,260,300
14 Apr 202247.1947.9345.9646.1845.981,321,900
13 Apr 202246.2347.6246.1247.1446.941,389,900
12 Apr 202247.6548.6845.8846.1845.982,952,300
11 Apr 202245.4447.0845.3646.6546.452,288,800
08 Apr 202245.3647.4545.3645.8045.611,935,700
07 Apr 202246.1046.7344.8445.7145.522,369,100
07 Apr 20220.2 Dividend
06 Apr 202246.6846.9145.5746.3045.903,258,400
05 Apr 202248.9449.3047.2947.4247.023,054,100
04 Apr 202248.1248.8247.6948.6148.201,736,200
01 Apr 202247.5747.9047.0547.8847.471,482,700
31 Mar 202248.8649.3247.0147.0246.622,619,700
30 Mar 202250.7650.7648.9849.4549.031,545,800
29 Mar 202249.2550.8149.2150.8050.371,711,900
28 Mar 202249.0949.2348.0848.6648.241,827,100
25 Mar 202249.6949.9548.1549.1148.691,936,400
24 Mar 202249.4849.6548.3749.5149.093,167,700
23 Mar 202250.8850.8849.5249.5249.102,369,700
22 Mar 202251.4051.9249.9751.2750.831,997,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...