Australia markets closed

Toll Brothers, Inc. (TOL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.42+1.53 (+1.22%)
At close: 04:00PM EDT
127.42 0.00 (0.00%)
Pre-market: 04:09AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024126.90127.65126.15127.42127.42651,900
26 Mar 2024126.60127.11125.58125.89125.89879,900
25 Mar 2024125.53127.16125.53125.73125.73662,400
22 Mar 2024126.27126.92125.32126.21126.21903,300
21 Mar 2024126.09128.10125.59126.53126.531,467,800
20 Mar 2024121.40124.39120.32123.66123.661,201,200
19 Mar 2024119.20121.94118.70121.49121.491,016,400
18 Mar 2024121.22121.89118.89119.58119.581,128,700
15 Mar 2024117.26120.59117.26120.31120.314,130,000
14 Mar 2024121.46123.05117.24118.20118.201,835,900
13 Mar 2024122.33124.67122.20123.06123.061,423,100
12 Mar 2024118.98122.86118.30122.17122.171,526,900
11 Mar 2024120.18120.28117.68119.30119.301,182,900
08 Mar 2024120.87122.72119.28120.68120.681,294,300
07 Mar 2024119.46121.57119.36120.14120.141,450,800
06 Mar 2024116.81118.45116.06118.17118.171,804,300
05 Mar 2024116.84119.04115.51115.87115.871,341,800
04 Mar 2024117.69119.50117.10117.28117.281,234,000
01 Mar 2024114.50117.35114.05116.92116.921,686,700
29 Feb 2024113.49115.03112.88114.64114.641,569,800
28 Feb 2024111.07112.48110.82112.17112.171,083,900
27 Feb 2024113.10113.92110.90111.32111.321,242,700
26 Feb 2024111.69112.91111.46112.56112.561,253,000
23 Feb 2024110.76112.55110.17111.30111.301,454,600
22 Feb 2024108.60111.22107.79109.85109.851,729,600
21 Feb 2024110.89111.66106.95107.64107.643,908,200
20 Feb 2024101.09103.75100.47103.55103.552,791,300
16 Feb 2024102.50103.87102.03102.18102.181,781,600
15 Feb 2024103.49104.27102.05104.18104.181,191,800
14 Feb 2024101.78103.64100.71102.69102.691,279,500
13 Feb 2024100.60101.3098.55100.03100.032,069,500
12 Feb 2024101.36105.86101.36105.43105.432,123,600
09 Feb 2024100.04101.2199.06101.01101.01910,400
08 Feb 2024100.10100.9299.11100.27100.27946,400
07 Feb 202499.10100.6698.5799.7599.75990,400
06 Feb 202499.2899.5697.4598.6298.62904,400
05 Feb 202498.8299.4397.5399.0299.02778,800
02 Feb 202499.40100.9098.28100.17100.171,245,500
01 Feb 2024100.64101.3398.69101.03101.031,170,800
31 Jan 202499.53101.6299.0799.3599.351,259,200
30 Jan 202499.82101.9899.54100.15100.151,193,200
29 Jan 202498.3799.9697.9699.6999.691,341,200
26 Jan 202498.0998.9497.3898.4798.47978,300
25 Jan 202497.3398.2896.3398.1998.191,355,000
24 Jan 202498.5198.8895.4695.9895.981,663,600
23 Jan 2024100.85101.7296.7497.5897.582,029,900
22 Jan 2024101.53103.30101.18103.03103.031,257,300
19 Jan 202499.37101.4698.29101.09101.091,766,400
18 Jan 2024100.68101.3798.6299.3199.311,606,700
17 Jan 202498.7199.5898.2998.8998.891,359,500
16 Jan 2024100.05100.9899.33100.00100.001,585,600
12 Jan 2024104.16104.16101.27101.32101.321,491,100
11 Jan 2024101.98103.67101.67103.64103.641,147,600
11 Jan 20240.21 Dividend
10 Jan 2024102.50104.33102.23103.12102.911,327,600
09 Jan 2024100.99101.82100.87101.60101.391,336,300
08 Jan 2024100.88102.94100.88102.16101.951,749,500
05 Jan 202498.28100.5897.4299.7999.591,171,000
04 Jan 202498.92100.2598.5698.7598.551,173,000
03 Jan 202499.12100.0897.6099.0198.811,784,400
02 Jan 2024101.44102.36100.17100.78100.571,557,800
29 Dec 2023102.99103.75102.52102.79102.58915,800
28 Dec 2023103.55104.42103.32103.53103.32802,200
27 Dec 2023103.69104.55103.12104.06103.85772,300
26 Dec 2023103.61104.21103.24103.47103.26704,200
22 Dec 2023103.87104.01102.75103.57103.36838,100
21 Dec 2023103.83104.17101.81103.32103.111,106,500
20 Dec 2023103.11104.48102.08102.12101.911,250,500
19 Dec 2023102.02103.82101.55103.38103.171,369,900
18 Dec 2023102.74102.90100.00101.38101.171,718,300
15 Dec 2023103.96105.91102.22102.48102.273,651,300
14 Dec 202399.18105.4199.00105.18104.973,501,100
13 Dec 202393.0696.6991.9296.4696.262,661,900
12 Dec 202393.0793.3792.3492.4192.221,100,800
11 Dec 202392.4193.2692.1692.9392.741,638,100
08 Dec 202390.7393.2690.6992.8692.671,862,200
07 Dec 202390.3191.4489.7591.1690.972,408,700
06 Dec 202389.6091.1088.7988.9088.722,621,200
05 Dec 202387.0087.5986.3887.2187.032,069,400
04 Dec 202387.5788.7287.0787.2187.031,701,100
01 Dec 202385.9888.2985.9187.7887.601,841,300
30 Nov 202385.6686.0884.6685.8985.721,876,400
29 Nov 202385.4186.6785.4186.0785.891,519,200
28 Nov 202385.0485.7684.4084.4384.26827,800
27 Nov 202385.1885.8385.0385.4285.251,042,900
24 Nov 202385.0485.8184.9885.5285.35336,000
22 Nov 202385.8486.4985.0485.3185.14613,800
21 Nov 202385.4986.2184.9784.9984.82733,500
20 Nov 202385.3386.3484.9186.0685.88964,600
17 Nov 202385.4486.2685.3085.7985.62738,500
16 Nov 202385.4086.2484.9485.1484.97914,300
15 Nov 202385.4387.1285.1785.2285.051,362,900
14 Nov 202382.8786.7382.8785.9885.802,818,300
13 Nov 202379.9580.2378.8879.5979.43703,600
10 Nov 202379.0780.3978.4580.3480.18845,100
09 Nov 202379.8780.4078.3278.4178.251,232,100
08 Nov 202380.3380.7379.2679.6879.521,042,800
07 Nov 202380.2281.4679.9180.2180.051,120,100
06 Nov 202380.2881.1779.8780.0779.911,174,300
03 Nov 202380.0082.3979.8181.2781.102,164,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...