Canada markets closed

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.22+2.86 (+2.44%)
At close: 04:00PM EDT
120.29 +0.07 (+0.06%)
After hours: 07:52PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024118.29120.94118.29120.22120.22735,100
Apr 25, 2024116.12118.15114.30117.36117.36967,100
Apr 24, 2024119.48121.67117.19118.70118.70825,100
Apr 23, 2024114.76119.87113.79119.52119.521,367,200
Apr 22, 2024113.22114.48111.73113.81113.81911,300
Apr 19, 2024113.09114.47111.27112.21112.211,188,100
Apr 18, 2024116.35116.35112.79113.16113.161,165,500
Apr 17, 2024115.63115.87112.70113.42113.421,212,000
Apr 16, 2024116.50116.50113.08114.34114.341,756,200
Apr 15, 2024120.23121.50117.29117.85117.851,296,200
Apr 12, 2024119.31120.88118.78120.22120.22965,100
Apr 11, 2024119.68120.97119.27120.32120.32902,300
Apr 10, 2024119.13120.42117.64118.58118.581,881,800
Apr 09, 2024125.77125.77122.09124.32124.32962,500
Apr 08, 2024125.68126.18123.92124.49124.49879,500
Apr 05, 2024122.50125.48122.38125.14125.14765,000
Apr 04, 2024127.49128.04122.59123.00123.001,058,900
Apr 04, 20240.23 Dividend
Apr 03, 2024123.22126.06123.22126.03125.801,139,100
Apr 02, 2024125.20125.69121.53124.19123.961,450,300
Apr 01, 2024129.23130.63127.37128.04127.81969,400
Mar 28, 2024127.69130.28127.30129.37129.131,133,300
Mar 27, 2024126.90127.65126.15127.42127.19652,200
Mar 26, 2024126.60127.11125.58125.89125.66879,900
Mar 25, 2024125.53127.16125.53125.73125.50662,400
Mar 22, 2024126.27126.92125.32126.21125.98903,300
Mar 21, 2024126.09128.10125.59126.53126.301,467,800
Mar 20, 2024121.40124.39120.32123.66123.431,201,200
Mar 19, 2024119.20121.94118.70121.49121.271,016,400
Mar 18, 2024121.22121.89118.89119.58119.361,128,700
Mar 15, 2024117.26120.59117.26120.31120.094,130,000
Mar 14, 2024121.46123.05117.24118.20117.981,835,900
Mar 13, 2024122.33124.67122.20123.06122.841,423,100
Mar 12, 2024118.98122.86118.30122.17121.951,526,900
Mar 11, 2024120.18120.28117.68119.30119.081,182,900
Mar 08, 2024120.87122.72119.28120.68120.461,294,300
Mar 07, 2024119.46121.57119.36120.14119.921,450,800
Mar 06, 2024116.81118.45116.06118.17117.951,804,300
Mar 05, 2024116.84119.04115.51115.87115.661,341,800
Mar 04, 2024117.69119.50117.10117.28117.071,234,000
Mar 01, 2024114.50117.35114.05116.92116.711,686,700
Feb 29, 2024113.49115.03112.88114.64114.431,569,800
Feb 28, 2024111.07112.48110.82112.17111.971,083,900
Feb 27, 2024113.10113.92110.90111.32111.121,242,700
Feb 26, 2024111.69112.91111.46112.56112.351,253,000
Feb 23, 2024110.76112.55110.17111.30111.101,454,600
Feb 22, 2024108.60111.22107.79109.85109.651,729,600
Feb 21, 2024110.89111.66106.95107.64107.443,908,200
Feb 20, 2024101.09103.75100.47103.55103.362,791,300
Feb 16, 2024102.50103.87102.03102.18101.991,781,600
Feb 15, 2024103.49104.27102.05104.18103.991,191,800
Feb 14, 2024101.78103.64100.71102.69102.501,279,500
Feb 13, 2024100.60101.3098.55100.0399.852,069,500
Feb 12, 2024101.36105.86101.36105.43105.242,123,600
Feb 09, 2024100.04101.2199.06101.01100.83910,400
Feb 08, 2024100.10100.9299.11100.27100.09946,400
Feb 07, 202499.10100.6698.5799.7599.57990,400
Feb 06, 202499.2899.5697.4598.6298.44904,400
Feb 05, 202498.8299.4397.5399.0298.84778,800
Feb 02, 202499.40100.9098.28100.1799.991,245,500
Feb 01, 2024100.64101.3398.69101.03100.851,170,800
Jan 31, 202499.53101.6299.0799.3599.171,259,200
Jan 30, 202499.82101.9899.54100.1599.971,193,200
Jan 29, 202498.3799.9697.9699.6999.511,341,200
Jan 26, 202498.0998.9497.3898.4798.29978,300
Jan 25, 202497.3398.2896.3398.1998.011,355,000
Jan 24, 202498.5198.8895.4695.9895.801,663,600
Jan 23, 2024100.85101.7296.7497.5897.402,029,900
Jan 22, 2024101.53103.30101.18103.03102.841,257,300
Jan 19, 202499.37101.4698.29101.09100.911,766,400
Jan 18, 2024100.68101.3798.6299.3199.131,606,700
Jan 17, 202498.7199.5898.2998.8998.711,359,500
Jan 16, 2024100.05100.9899.33100.0099.821,585,600
Jan 12, 2024104.16104.16101.27101.32101.141,491,100
Jan 11, 2024101.98103.67101.67103.64103.451,147,600
Jan 11, 20240.21 Dividend
Jan 10, 2024102.50104.33102.23103.12102.721,327,600
Jan 09, 2024100.99101.82100.87101.60101.211,336,300
Jan 08, 2024100.88102.94100.88102.16101.771,749,500
Jan 05, 202498.28100.5897.4299.7999.411,171,000
Jan 04, 202498.92100.2598.5698.7598.371,173,000
Jan 03, 202499.12100.0897.6099.0198.631,784,400
Jan 02, 2024101.44102.36100.17100.78100.391,557,800
Dec 29, 2023102.99103.75102.52102.79102.39915,800
Dec 28, 2023103.55104.42103.32103.53103.13802,200
Dec 27, 2023103.69104.55103.12104.06103.66772,300
Dec 26, 2023103.61104.21103.24103.47103.07704,200
Dec 22, 2023103.87104.01102.75103.57103.17838,100
Dec 21, 2023103.83104.17101.81103.32102.921,106,500
Dec 20, 2023103.11104.48102.08102.12101.731,250,500
Dec 19, 2023102.02103.82101.55103.38102.981,369,900
Dec 18, 2023102.74102.90100.00101.38100.991,718,300
Dec 15, 2023103.96105.91102.22102.48102.083,651,300
Dec 14, 202399.18105.4199.00105.18104.773,501,100
Dec 13, 202393.0696.6991.9296.4696.092,661,900
Dec 12, 202393.0793.3792.3492.4192.051,100,800
Dec 11, 202392.4193.2692.1692.9392.571,638,100
Dec 08, 202390.7393.2690.6992.8692.501,862,200
Dec 07, 202390.3191.4489.7591.1690.812,408,700
Dec 06, 202389.6091.1088.7988.9088.562,621,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...