NYSE - Delayed Quote USD

Toll Brothers, Inc. (TOL)

Compare
157.59 +5.23 (+3.43%)
At close: 4:00 PM EST
157.66 +0.07 (+0.04%)
After hours: 5:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 154.33 158.06 153.92 157.59 157.59 1,220,776
Nov 21, 2024 153.00 154.85 152.20 152.36 152.36 925,900
Nov 20, 2024 151.55 152.30 150.69 151.91 151.91 720,800
Nov 19, 2024 151.51 152.76 149.77 151.74 151.74 916,600
Nov 18, 2024 151.68 153.32 150.87 152.41 152.41 662,100
Nov 15, 2024 153.50 154.00 151.72 152.67 152.67 782,800
Nov 14, 2024 152.22 155.48 152.15 153.70 153.70 939,700
Nov 13, 2024 154.67 154.79 151.14 151.66 151.66 936,300
Nov 12, 2024 156.03 157.44 151.65 151.83 151.83 1,238,300
Nov 11, 2024 158.56 159.73 156.99 157.37 157.37 927,300
Nov 8, 2024 154.14 157.84 153.24 157.59 157.59 1,226,100
Nov 7, 2024 151.07 154.88 150.51 153.84 153.84 1,091,900
Nov 6, 2024 147.57 152.20 144.67 151.34 151.34 2,507,800
Nov 5, 2024 146.53 153.69 146.21 153.58 153.58 832,500
Nov 4, 2024 147.61 151.01 146.70 147.80 147.80 870,200
Nov 1, 2024 148.74 150.46 145.90 146.50 146.50 888,400
Oct 31, 2024 147.02 148.95 145.80 146.44 146.44 956,500
Oct 30, 2024 147.20 151.57 146.82 148.14 148.14 820,000
Oct 29, 2024 140.72 147.57 137.83 147.40 147.40 2,003,900
Oct 28, 2024 150.48 152.43 149.28 150.68 150.68 646,000
Oct 25, 2024 152.62 152.72 148.51 149.02 149.02 868,900
Oct 24, 2024 148.02 150.83 148.00 150.71 150.71 1,071,600
Oct 23, 2024 147.06 148.90 145.51 146.95 146.95 1,368,100
Oct 22, 2024 150.20 150.39 146.50 148.02 148.02 1,385,400
Oct 21, 2024 158.79 159.56 153.34 153.44 153.44 1,103,100
Oct 18, 2024 157.76 160.12 156.69 159.58 159.58 799,100
Oct 17, 2024 156.53 158.06 155.58 156.67 156.67 849,000
Oct 16, 2024 156.80 158.93 156.67 157.58 157.58 846,400
Oct 15, 2024 154.61 157.67 154.61 155.18 155.18 962,400
Oct 14, 2024 150.09 154.11 150.09 153.64 153.64 977,700
Oct 11, 2024 0.23 Dividend
Oct 11, 2024 149.63 150.70 149.47 149.86 149.86 841,600
Oct 10, 2024 149.00 150.88 147.90 149.07 148.84 982,700
Oct 9, 2024 150.90 152.31 150.02 151.08 150.85 632,300
Oct 8, 2024 151.00 153.51 149.57 151.11 150.88 790,200
Oct 7, 2024 147.49 150.55 146.50 150.49 150.26 1,062,100
Oct 4, 2024 154.93 155.18 147.84 149.89 149.66 1,212,100
Oct 3, 2024 152.69 153.98 151.06 153.74 153.50 851,700
Oct 2, 2024 153.70 154.30 151.24 153.03 152.79 895,400
Oct 1, 2024 154.68 156.08 152.04 154.75 154.51 965,100
Sep 30, 2024 153.39 154.82 152.00 154.49 154.25 1,282,900
Sep 27, 2024 152.20 156.00 151.30 155.35 155.11 1,475,800
Sep 26, 2024 152.07 152.89 150.30 150.62 150.39 1,341,800
Sep 25, 2024 151.70 153.06 150.23 150.34 150.11 1,299,400
Sep 24, 2024 152.89 154.46 152.06 153.32 153.08 951,000
Sep 23, 2024 152.25 154.27 150.26 153.50 153.26 1,029,900
Sep 20, 2024 150.95 152.92 149.54 150.44 150.21 5,000,800
Sep 19, 2024 154.30 154.52 150.71 153.12 152.88 1,811,900
Sep 18, 2024 151.30 154.62 147.76 150.14 149.91 1,807,400
Sep 17, 2024 151.90 151.96 148.32 150.66 150.43 1,113,500
Sep 16, 2024 150.17 151.20 147.02 150.04 149.81 1,395,700
Sep 13, 2024 147.00 150.30 146.78 149.80 149.57 1,744,100
Sep 12, 2024 140.08 145.46 139.51 144.85 144.63 1,710,300
Sep 11, 2024 138.32 139.85 135.22 139.40 139.18 1,873,900
Sep 10, 2024 140.35 141.37 138.27 140.02 139.80 1,197,000
Sep 9, 2024 138.73 141.85 138.48 139.35 139.13 1,212,100
Sep 6, 2024 138.48 143.50 138.29 138.78 138.57 1,577,500
Sep 5, 2024 140.07 140.22 137.43 137.79 137.58 1,111,800
Sep 4, 2024 138.54 140.33 136.94 139.88 139.66 1,000,800
Sep 3, 2024 143.75 146.12 138.88 139.88 139.66 1,236,400
Aug 30, 2024 143.90 144.68 141.10 144.07 143.85 1,285,200
Aug 29, 2024 142.73 143.91 140.76 142.29 142.07 714,800
Aug 28, 2024 142.68 144.86 141.49 142.17 141.95 1,322,100
Aug 27, 2024 143.72 144.29 142.35 143.74 143.52 1,117,000
Aug 26, 2024 149.74 149.77 144.60 144.90 144.68 1,314,900
Aug 23, 2024 142.63 148.95 142.63 148.72 148.49 2,498,400
Aug 22, 2024 141.50 143.71 140.93 141.27 141.05 1,803,200
Aug 21, 2024 136.94 143.16 136.07 141.03 140.81 4,163,900
Aug 20, 2024 134.18 135.97 132.94 133.52 133.31 2,019,300
Aug 19, 2024 130.40 133.84 129.64 133.65 133.44 1,380,400
Aug 16, 2024 128.75 131.53 128.43 129.32 129.12 695,600
Aug 15, 2024 128.14 129.86 126.52 128.96 128.76 958,100
Aug 14, 2024 130.15 130.15 126.21 126.78 126.58 1,333,500
Aug 13, 2024 128.79 130.76 127.80 129.07 128.87 1,195,900
Aug 12, 2024 127.52 128.80 125.98 127.65 127.45 865,900
Aug 9, 2024 127.39 128.60 125.83 127.58 127.38 1,073,400
Aug 8, 2024 126.23 127.50 124.05 126.66 126.46 1,246,700
Aug 7, 2024 131.42 132.59 123.87 124.08 123.89 1,758,600
Aug 6, 2024 127.33 132.00 125.29 129.19 128.99 1,145,500
Aug 5, 2024 123.01 130.72 123.01 128.11 127.91 1,937,900
Aug 2, 2024 134.10 136.90 131.74 135.05 134.84 1,633,500
Aug 1, 2024 143.95 144.88 137.18 138.34 138.13 1,453,100
Jul 31, 2024 144.55 146.75 140.63 142.71 142.49 1,445,300
Jul 30, 2024 142.60 144.46 141.22 143.09 142.87 887,600
Jul 29, 2024 140.52 142.85 138.60 142.13 141.91 1,277,500
Jul 26, 2024 136.60 140.50 135.46 139.45 139.23 2,249,700
Jul 25, 2024 130.99 136.64 129.66 132.65 132.45 1,251,900
Jul 24, 2024 134.00 135.59 130.24 130.28 130.08 1,285,200
Jul 23, 2024 132.65 135.43 131.60 135.22 135.01 1,203,500
Jul 22, 2024 131.94 134.68 129.73 134.12 133.91 1,694,300
Jul 19, 2024 130.52 132.56 129.74 131.55 131.35 995,800
Jul 18, 2024 131.97 137.20 130.96 131.36 131.16 1,658,500
Jul 17, 2024 130.59 132.80 128.13 128.17 127.97 1,282,900
Jul 16, 2024 125.76 132.69 125.58 132.38 132.18 1,877,700
Jul 15, 2024 124.00 126.13 123.16 123.48 123.29 1,249,800
Jul 12, 2024 122.30 125.40 122.30 123.15 122.96 1,869,900
Jul 11, 2024 117.22 121.87 116.50 121.47 121.28 2,441,200
Jul 10, 2024 111.18 113.86 110.88 113.29 113.12 1,414,900
Jul 9, 2024 110.27 112.16 109.70 110.49 110.32 917,500
Jul 8, 2024 110.37 111.21 109.13 110.75 110.58 1,094,800
Jul 5, 2024 0.23 Dividend
Jul 5, 2024 111.05 111.94 108.86 109.16 108.99 1,410,200
Jul 3, 2024 110.64 112.77 110.50 111.99 111.59 823,400
Jul 2, 2024 110.48 111.35 109.31 111.21 110.81 1,803,400
Jul 1, 2024 115.59 115.98 111.68 112.33 111.93 1,328,000
Jun 28, 2024 115.70 116.66 114.19 115.18 114.77 1,617,600
Jun 27, 2024 116.03 116.09 114.50 115.17 114.76 1,253,300
Jun 26, 2024 114.86 116.24 114.70 116.01 115.59 886,500
Jun 25, 2024 118.11 118.11 114.57 115.68 115.26 1,183,700
Jun 24, 2024 117.36 119.33 116.66 118.42 117.99 1,375,400
Jun 21, 2024 115.71 117.16 114.10 117.12 116.70 2,260,200
Jun 20, 2024 117.42 118.60 114.80 115.68 115.26 1,449,500
Jun 18, 2024 119.28 119.81 116.83 117.50 117.08 1,533,900
Jun 17, 2024 120.00 120.41 118.40 120.37 119.94 1,308,800
Jun 14, 2024 118.46 119.94 118.10 119.32 118.89 1,224,500
Jun 13, 2024 119.83 121.10 118.45 120.78 120.35 1,114,300
Jun 12, 2024 121.15 123.68 118.92 120.07 119.64 1,850,800
Jun 11, 2024 118.55 118.55 115.72 115.94 115.52 1,185,300
Jun 10, 2024 116.00 119.37 115.67 119.33 118.90 1,120,900
Jun 7, 2024 116.53 117.78 115.60 117.09 116.67 920,400
Jun 6, 2024 120.09 121.00 118.63 118.79 118.36 922,900
Jun 5, 2024 117.85 120.28 116.45 120.25 119.82 1,357,700
Jun 4, 2024 119.10 120.09 116.73 117.08 116.66 1,319,100
Jun 3, 2024 122.80 123.21 119.18 120.03 119.60 1,303,800
May 31, 2024 121.55 122.59 119.98 121.64 121.20 1,594,200
May 30, 2024 119.64 121.28 119.21 120.68 120.25 1,069,500
May 29, 2024 118.55 120.13 117.44 118.50 118.07 1,333,200
May 28, 2024 122.95 123.84 119.14 120.06 119.63 1,507,200
May 24, 2024 120.87 123.07 120.54 122.91 122.47 1,715,700
May 23, 2024 120.70 121.70 118.71 119.56 119.13 2,108,500
May 22, 2024 127.00 127.59 118.51 119.20 118.77 4,951,600
May 21, 2024 130.83 131.00 129.29 130.22 129.75 2,032,400
May 20, 2024 130.86 132.52 130.61 131.06 130.59 1,315,500
May 17, 2024 131.24 132.14 130.26 130.74 130.27 1,098,000
May 16, 2024 133.91 134.10 131.07 131.13 130.66 1,633,200
May 15, 2024 131.56 135.37 131.05 134.92 134.44 2,067,000
May 14, 2024 127.01 127.55 125.61 127.38 126.92 1,030,800
May 13, 2024 127.77 128.06 126.11 126.15 125.70 789,000
May 10, 2024 126.50 127.53 126.03 127.02 126.56 609,200
May 9, 2024 124.29 126.63 123.73 126.48 126.03 1,535,600
May 8, 2024 125.13 126.03 123.94 124.05 123.60 1,297,200
May 7, 2024 128.18 128.69 126.36 126.41 125.96 1,239,000
May 6, 2024 125.12 127.82 124.30 127.76 127.30 1,354,800
May 3, 2024 125.00 128.75 123.62 123.63 123.19 1,116,200
May 2, 2024 120.72 121.67 118.47 121.24 120.80 730,200
May 1, 2024 119.08 123.45 117.91 119.52 119.09 1,702,300
Apr 30, 2024 120.08 121.83 119.02 119.11 118.68 822,800
Apr 29, 2024 121.30 122.71 121.01 121.61 121.17 999,500
Apr 26, 2024 118.29 120.94 118.29 120.22 119.79 735,400
Apr 25, 2024 116.12 118.15 114.30 117.36 116.94 967,100
Apr 24, 2024 119.48 121.67 117.19 118.70 118.27 825,100
Apr 23, 2024 114.76 119.87 113.79 119.52 119.09 1,367,200
Apr 22, 2024 113.22 114.48 111.73 113.81 113.40 911,300
Apr 19, 2024 113.09 114.47 111.27 112.21 111.81 1,188,500
Apr 18, 2024 116.35 116.35 112.79 113.16 112.75 1,165,500
Apr 17, 2024 115.63 115.87 112.70 113.42 113.01 1,212,000
Apr 16, 2024 116.50 116.50 113.08 114.34 113.93 1,756,200
Apr 15, 2024 120.23 121.50 117.29 117.85 117.43 1,296,200
Apr 12, 2024 119.31 120.88 118.78 120.22 119.79 966,200
Apr 11, 2024 119.68 120.97 119.27 120.32 119.89 902,300
Apr 10, 2024 119.13 120.42 117.64 118.58 118.15 1,881,800
Apr 9, 2024 125.77 125.77 122.09 124.32 123.87 962,500
Apr 8, 2024 125.68 126.18 123.92 124.49 124.04 879,500
Apr 5, 2024 122.50 125.48 122.38 125.14 124.69 765,400
Apr 4, 2024 0.23 Dividend
Apr 4, 2024 127.49 128.04 122.59 123.00 122.56 1,058,900
Apr 3, 2024 123.22 126.06 123.22 126.03 125.35 1,139,100
Apr 2, 2024 125.20 125.69 121.53 124.19 123.52 1,450,300
Apr 1, 2024 129.23 130.63 127.37 128.04 127.35 969,400
Mar 28, 2024 127.69 130.28 127.30 129.37 128.67 1,133,300
Mar 27, 2024 126.90 127.65 126.15 127.42 126.73 652,200
Mar 26, 2024 126.60 127.11 125.58 125.89 125.21 879,900
Mar 25, 2024 125.53 127.16 125.53 125.73 125.05 662,400
Mar 22, 2024 126.27 126.92 125.32 126.21 125.53 903,900
Mar 21, 2024 126.09 128.10 125.59 126.53 125.85 1,467,800
Mar 20, 2024 121.40 124.39 120.32 123.66 122.99 1,201,200
Mar 19, 2024 119.20 121.94 118.70 121.49 120.83 1,016,400
Mar 18, 2024 121.22 121.89 118.89 119.58 118.93 1,128,700
Mar 15, 2024 117.26 120.59 117.26 120.31 119.66 4,130,000
Mar 14, 2024 121.46 123.05 117.24 118.20 117.56 1,835,900
Mar 13, 2024 122.33 124.67 122.20 123.06 122.39 1,423,100
Mar 12, 2024 118.98 122.86 118.30 122.17 121.51 1,526,900
Mar 11, 2024 120.18 120.28 117.68 119.30 118.65 1,182,900
Mar 8, 2024 120.87 122.72 119.28 120.68 120.03 1,294,800
Mar 7, 2024 119.46 121.57 119.36 120.14 119.49 1,450,800
Mar 6, 2024 116.81 118.45 116.06 118.17 117.53 1,804,300
Mar 5, 2024 116.84 119.04 115.51 115.87 115.24 1,341,800
Mar 4, 2024 117.69 119.50 117.10 117.28 116.65 1,234,000
Mar 1, 2024 114.50 117.35 114.05 116.92 116.29 1,687,200
Feb 29, 2024 113.49 115.03 112.88 114.64 114.02 1,569,800
Feb 28, 2024 111.07 112.48 110.82 112.17 111.56 1,083,900
Feb 27, 2024 113.10 113.92 110.90 111.32 110.72 1,242,700
Feb 26, 2024 111.69 112.91 111.46 112.56 111.95 1,253,000
Feb 23, 2024 110.76 112.55 110.17 111.30 110.70 1,454,600
Feb 22, 2024 108.60 111.22 107.79 109.85 109.26 1,729,600
Feb 21, 2024 110.89 111.66 106.95 107.64 107.06 3,908,200
Feb 20, 2024 101.09 103.75 100.47 103.55 102.99 2,791,300
Feb 16, 2024 102.50 103.87 102.03 102.18 101.63 1,782,200
Feb 15, 2024 103.49 104.27 102.05 104.18 103.62 1,191,800
Feb 14, 2024 101.78 103.64 100.71 102.69 102.13 1,279,500
Feb 13, 2024 100.60 101.30 98.55 100.03 99.49 2,069,500
Feb 12, 2024 101.36 105.86 101.36 105.43 104.86 2,123,600
Feb 9, 2024 100.04 101.21 99.06 101.01 100.46 910,400
Feb 8, 2024 100.10 100.92 99.11 100.27 99.73 946,400
Feb 7, 2024 99.10 100.66 98.57 99.75 99.21 990,400
Feb 6, 2024 99.28 99.56 97.45 98.62 98.09 904,400
Feb 5, 2024 98.82 99.43 97.53 99.02 98.48 778,800
Feb 2, 2024 99.40 100.90 98.28 100.17 99.63 1,245,500
Feb 1, 2024 100.64 101.33 98.69 101.03 100.48 1,170,800
Jan 31, 2024 99.53 101.62 99.07 99.35 98.81 1,259,200
Jan 30, 2024 99.82 101.98 99.54 100.15 99.61 1,193,200
Jan 29, 2024 98.37 99.96 97.96 99.69 99.15 1,341,200
Jan 26, 2024 98.09 98.94 97.38 98.47 97.94 978,300
Jan 25, 2024 97.33 98.28 96.33 98.19 97.66 1,355,000
Jan 24, 2024 98.51 98.88 95.46 95.98 95.46 1,663,600
Jan 23, 2024 100.85 101.72 96.74 97.58 97.05 2,029,900
Jan 22, 2024 101.53 103.30 101.18 103.03 102.47 1,257,300
Jan 19, 2024 99.37 101.46 98.29 101.09 100.54 1,766,400
Jan 18, 2024 100.68 101.37 98.62 99.31 98.77 1,606,700
Jan 17, 2024 98.71 99.58 98.29 98.89 98.35 1,359,500
Jan 16, 2024 100.05 100.98 99.33 100.00 99.46 1,585,600
Jan 12, 2024 104.16 104.16 101.27 101.32 100.77 1,491,100
Jan 11, 2024 0.21 Dividend
Jan 11, 2024 101.98 103.67 101.67 103.64 103.08 1,147,600
Jan 10, 2024 102.50 104.33 102.23 103.12 102.35 1,327,600
Jan 9, 2024 100.99 101.82 100.87 101.60 100.84 1,336,300
Jan 8, 2024 100.88 102.94 100.88 102.16 101.40 1,749,500
Jan 5, 2024 98.28 100.58 97.42 99.79 99.05 1,171,400
Jan 4, 2024 98.92 100.25 98.56 98.75 98.02 1,173,000
Jan 3, 2024 99.12 100.08 97.60 99.01 98.27 1,784,400
Jan 2, 2024 101.44 102.36 100.17 100.78 100.03 1,557,800
Dec 29, 2023 102.99 103.75 102.52 102.79 102.03 916,400
Dec 28, 2023 103.55 104.42 103.32 103.53 102.76 802,200
Dec 27, 2023 103.69 104.55 103.12 104.06 103.29 772,300
Dec 26, 2023 103.61 104.21 103.24 103.47 102.70 704,200
Dec 22, 2023 103.87 104.01 102.75 103.57 102.80 838,100
Dec 21, 2023 103.83 104.17 101.81 103.32 102.55 1,106,500
Dec 20, 2023 103.11 104.48 102.08 102.12 101.36 1,250,500
Dec 19, 2023 102.02 103.82 101.55 103.38 102.61 1,369,900
Dec 18, 2023 102.74 102.90 100.00 101.38 100.63 1,718,300
Dec 15, 2023 103.96 105.91 102.22 102.48 101.72 3,651,800
Dec 14, 2023 99.18 105.41 99.00 105.18 104.40 3,501,100
Dec 13, 2023 93.06 96.69 91.92 96.46 95.74 2,661,900
Dec 12, 2023 93.07 93.37 92.34 92.41 91.72 1,100,800
Dec 11, 2023 92.41 93.26 92.16 92.93 92.24 1,638,100
Dec 8, 2023 90.73 93.26 90.69 92.86 92.17 1,862,200
Dec 7, 2023 90.31 91.44 89.75 91.16 90.48 2,408,700
Dec 6, 2023 89.60 91.10 88.79 88.90 88.24 2,621,200
Dec 5, 2023 87.00 87.59 86.38 87.21 86.56 2,069,400
Dec 4, 2023 87.57 88.72 87.07 87.21 86.56 1,701,100
Dec 1, 2023 85.98 88.29 85.91 87.78 87.13 1,844,900
Nov 30, 2023 85.66 86.08 84.66 85.89 85.25 1,876,400
Nov 29, 2023 85.41 86.67 85.41 86.07 85.43 1,519,200
Nov 28, 2023 85.04 85.76 84.40 84.43 83.80 827,800
Nov 27, 2023 85.18 85.83 85.03 85.42 84.78 1,042,900
Nov 24, 2023 85.04 85.81 84.98 85.52 84.88 336,000

Related Tickers