NYSE - Delayed Quote USD

Toll Brothers, Inc. (TOL)

118.70 -0.82 (-0.69%)
At close: April 24 at 4:00 PM EDT
118.59 -0.11 (-0.09%)
Pre-Market: 5:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 119.48 121.67 117.19 118.70 118.70 825,100
Apr 23, 2024 114.76 119.87 113.79 119.52 119.52 1,367,200
Apr 22, 2024 113.22 114.48 111.73 113.81 113.81 911,300
Apr 19, 2024 113.09 114.47 111.27 112.21 112.21 1,188,100
Apr 18, 2024 116.35 116.35 112.79 113.16 113.16 1,165,500
Apr 17, 2024 115.63 115.87 112.70 113.42 113.42 1,212,000
Apr 16, 2024 116.50 116.50 113.08 114.34 114.34 1,756,200
Apr 15, 2024 120.23 121.50 117.29 117.85 117.85 1,296,200
Apr 12, 2024 119.31 120.88 118.78 120.22 120.22 965,100
Apr 11, 2024 119.68 120.97 119.27 120.32 120.32 902,300
Apr 10, 2024 119.13 120.42 117.64 118.58 118.58 1,881,800
Apr 9, 2024 125.77 125.77 122.09 124.32 124.32 962,500
Apr 8, 2024 125.68 126.18 123.92 124.49 124.49 879,500
Apr 5, 2024 122.50 125.48 122.38 125.14 125.14 765,000
Apr 4, 2024 0.23 Dividend
Apr 4, 2024 127.49 128.04 122.59 123.00 123.00 1,058,900
Apr 3, 2024 123.22 126.06 123.22 126.03 125.80 1,139,100
Apr 2, 2024 125.20 125.69 121.53 124.19 123.96 1,450,300
Apr 1, 2024 129.23 130.63 127.37 128.04 127.81 969,400
Mar 28, 2024 127.69 130.28 127.30 129.37 129.13 1,133,300
Mar 27, 2024 126.90 127.65 126.15 127.42 127.19 652,200
Mar 26, 2024 126.60 127.11 125.58 125.89 125.66 879,900
Mar 25, 2024 125.53 127.16 125.53 125.73 125.50 662,400
Mar 22, 2024 126.27 126.92 125.32 126.21 125.98 903,300
Mar 21, 2024 126.09 128.10 125.59 126.53 126.30 1,467,800
Mar 20, 2024 121.40 124.39 120.32 123.66 123.43 1,201,200
Mar 19, 2024 119.20 121.94 118.70 121.49 121.27 1,016,400
Mar 18, 2024 121.22 121.89 118.89 119.58 119.36 1,128,700
Mar 15, 2024 117.26 120.59 117.26 120.31 120.09 4,130,000
Mar 14, 2024 121.46 123.05 117.24 118.20 117.98 1,835,900
Mar 13, 2024 122.33 124.67 122.20 123.06 122.84 1,423,100
Mar 12, 2024 118.98 122.86 118.30 122.17 121.95 1,526,900
Mar 11, 2024 120.18 120.28 117.68 119.30 119.08 1,182,900
Mar 8, 2024 120.87 122.72 119.28 120.68 120.46 1,294,300
Mar 7, 2024 119.46 121.57 119.36 120.14 119.92 1,450,800
Mar 6, 2024 116.81 118.45 116.06 118.17 117.95 1,804,300
Mar 5, 2024 116.84 119.04 115.51 115.87 115.66 1,341,800
Mar 4, 2024 117.69 119.50 117.10 117.28 117.07 1,234,000
Mar 1, 2024 114.50 117.35 114.05 116.92 116.71 1,686,700
Feb 29, 2024 113.49 115.03 112.88 114.64 114.43 1,569,800
Feb 28, 2024 111.07 112.48 110.82 112.17 111.97 1,083,900
Feb 27, 2024 113.10 113.92 110.90 111.32 111.12 1,242,700
Feb 26, 2024 111.69 112.91 111.46 112.56 112.35 1,253,000
Feb 23, 2024 110.76 112.55 110.17 111.30 111.10 1,454,600
Feb 22, 2024 108.60 111.22 107.79 109.85 109.65 1,729,600
Feb 21, 2024 110.89 111.66 106.95 107.64 107.44 3,908,200
Feb 20, 2024 101.09 103.75 100.47 103.55 103.36 2,791,300
Feb 16, 2024 102.50 103.87 102.03 102.18 101.99 1,781,600
Feb 15, 2024 103.49 104.27 102.05 104.18 103.99 1,191,800
Feb 14, 2024 101.78 103.64 100.71 102.69 102.50 1,279,500
Feb 13, 2024 100.60 101.30 98.55 100.03 99.85 2,069,500
Feb 12, 2024 101.36 105.86 101.36 105.43 105.24 2,123,600
Feb 9, 2024 100.04 101.21 99.06 101.01 100.83 910,400
Feb 8, 2024 100.10 100.92 99.11 100.27 100.09 946,400
Feb 7, 2024 99.10 100.66 98.57 99.75 99.57 990,400
Feb 6, 2024 99.28 99.56 97.45 98.62 98.44 904,400
Feb 5, 2024 98.82 99.43 97.53 99.02 98.84 778,800
Feb 2, 2024 99.40 100.90 98.28 100.17 99.99 1,245,500
Feb 1, 2024 100.64 101.33 98.69 101.03 100.85 1,170,800
Jan 31, 2024 99.53 101.62 99.07 99.35 99.17 1,259,200
Jan 30, 2024 99.82 101.98 99.54 100.15 99.97 1,193,200
Jan 29, 2024 98.37 99.96 97.96 99.69 99.51 1,341,200
Jan 26, 2024 98.09 98.94 97.38 98.47 98.29 978,300
Jan 25, 2024 97.33 98.28 96.33 98.19 98.01 1,355,000
Jan 24, 2024 98.51 98.88 95.46 95.98 95.80 1,663,600
Jan 23, 2024 100.85 101.72 96.74 97.58 97.40 2,029,900
Jan 22, 2024 101.53 103.30 101.18 103.03 102.84 1,257,300
Jan 19, 2024 99.37 101.46 98.29 101.09 100.91 1,766,400
Jan 18, 2024 100.68 101.37 98.62 99.31 99.13 1,606,700
Jan 17, 2024 98.71 99.58 98.29 98.89 98.71 1,359,500
Jan 16, 2024 100.05 100.98 99.33 100.00 99.82 1,585,600
Jan 12, 2024 104.16 104.16 101.27 101.32 101.14 1,491,100
Jan 11, 2024 0.21 Dividend
Jan 11, 2024 101.98 103.67 101.67 103.64 103.45 1,147,600
Jan 10, 2024 102.50 104.33 102.23 103.12 102.72 1,327,600
Jan 9, 2024 100.99 101.82 100.87 101.60 101.21 1,336,300
Jan 8, 2024 100.88 102.94 100.88 102.16 101.77 1,749,500
Jan 5, 2024 98.28 100.58 97.42 99.79 99.41 1,171,000
Jan 4, 2024 98.92 100.25 98.56 98.75 98.37 1,173,000
Jan 3, 2024 99.12 100.08 97.60 99.01 98.63 1,784,400
Jan 2, 2024 101.44 102.36 100.17 100.78 100.39 1,557,800
Dec 29, 2023 102.99 103.75 102.52 102.79 102.39 915,800
Dec 28, 2023 103.55 104.42 103.32 103.53 103.13 802,200
Dec 27, 2023 103.69 104.55 103.12 104.06 103.66 772,300
Dec 26, 2023 103.61 104.21 103.24 103.47 103.07 704,200
Dec 22, 2023 103.87 104.01 102.75 103.57 103.17 838,100
Dec 21, 2023 103.83 104.17 101.81 103.32 102.92 1,106,500
Dec 20, 2023 103.11 104.48 102.08 102.12 101.73 1,250,500
Dec 19, 2023 102.02 103.82 101.55 103.38 102.98 1,369,900
Dec 18, 2023 102.74 102.90 100.00 101.38 100.99 1,718,300
Dec 15, 2023 103.96 105.91 102.22 102.48 102.08 3,651,300
Dec 14, 2023 99.18 105.41 99.00 105.18 104.77 3,501,100
Dec 13, 2023 93.06 96.69 91.92 96.46 96.09 2,661,900
Dec 12, 2023 93.07 93.37 92.34 92.41 92.05 1,100,800
Dec 11, 2023 92.41 93.26 92.16 92.93 92.57 1,638,100
Dec 8, 2023 90.73 93.26 90.69 92.86 92.50 1,862,200
Dec 7, 2023 90.31 91.44 89.75 91.16 90.81 2,408,700
Dec 6, 2023 89.60 91.10 88.79 88.90 88.56 2,621,200
Dec 5, 2023 87.00 87.59 86.38 87.21 86.87 2,069,400
Dec 4, 2023 87.57 88.72 87.07 87.21 86.87 1,701,100
Dec 1, 2023 85.98 88.29 85.91 87.78 87.44 1,841,300
Nov 30, 2023 85.66 86.08 84.66 85.89 85.56 1,876,400
Nov 29, 2023 85.41 86.67 85.41 86.07 85.74 1,519,200
Nov 28, 2023 85.04 85.76 84.40 84.43 84.10 827,800
Nov 27, 2023 85.18 85.83 85.03 85.42 85.09 1,042,900
Nov 24, 2023 85.04 85.81 84.98 85.52 85.19 336,000
Nov 22, 2023 85.84 86.49 85.04 85.31 84.98 613,800
Nov 21, 2023 85.49 86.21 84.97 84.99 84.66 733,500
Nov 20, 2023 85.33 86.34 84.91 86.06 85.73 964,600
Nov 17, 2023 85.44 86.26 85.30 85.79 85.46 738,500
Nov 16, 2023 85.40 86.24 84.94 85.14 84.81 914,300
Nov 15, 2023 85.43 87.12 85.17 85.22 84.89 1,362,900
Nov 14, 2023 82.87 86.73 82.87 85.98 85.65 2,818,300
Nov 13, 2023 79.95 80.23 78.88 79.59 79.28 703,600
Nov 10, 2023 79.07 80.39 78.45 80.34 80.03 845,100
Nov 9, 2023 79.87 80.40 78.32 78.41 78.11 1,232,100
Nov 8, 2023 80.33 80.73 79.26 79.68 79.37 1,042,800
Nov 7, 2023 80.22 81.46 79.91 80.21 79.90 1,120,100
Nov 6, 2023 80.28 81.17 79.87 80.07 79.76 1,174,300
Nov 3, 2023 80.00 82.39 79.81 81.27 80.96 2,164,200
Nov 2, 2023 77.00 78.40 76.50 77.93 77.63 1,997,000
Nov 1, 2023 70.51 74.41 70.15 74.25 73.96 2,132,000
Oct 31, 2023 69.67 71.11 69.59 70.71 70.44 1,015,000
Oct 30, 2023 69.25 70.00 68.33 69.37 69.10 1,725,200
Oct 27, 2023 69.50 69.50 68.39 68.77 68.50 984,000
Oct 26, 2023 68.95 69.70 68.17 69.26 68.99 1,258,300
Oct 25, 2023 69.32 69.46 68.08 68.16 67.90 1,109,100
Oct 24, 2023 69.35 70.67 68.93 69.77 69.50 1,281,600
Oct 23, 2023 68.55 70.40 68.47 69.45 69.18 1,399,000
Oct 20, 2023 69.58 70.01 68.48 68.67 68.41 1,692,900
Oct 19, 2023 70.80 71.25 69.08 69.43 69.16 1,916,100
Oct 18, 2023 71.65 71.88 70.44 70.48 70.21 1,064,800
Oct 17, 2023 71.25 73.61 71.25 72.44 72.16 1,348,000
Oct 16, 2023 72.33 72.76 71.03 71.67 71.39 1,099,400
Oct 13, 2023 71.17 72.05 70.99 71.73 71.45 1,416,000
Oct 12, 2023 74.26 74.47 70.30 71.05 70.78 1,950,200
Oct 11, 2023 74.89 76.58 74.62 75.40 75.11 2,282,800
Oct 10, 2023 72.46 74.86 72.46 74.14 73.85 2,000,000
Oct 9, 2023 70.65 72.48 69.92 72.46 72.18 1,241,800
Oct 6, 2023 70.29 71.37 69.34 70.98 70.71 1,366,100
Oct 5, 2023 0.21 Dividend
Oct 5, 2023 71.27 72.16 70.67 70.76 70.49 2,320,200
Oct 4, 2023 70.73 71.94 70.18 71.74 71.25 1,894,800
Oct 3, 2023 72.26 72.79 70.05 70.30 69.82 2,366,900
Oct 2, 2023 73.46 74.36 72.46 72.99 72.50 1,519,200
Sep 29, 2023 75.05 75.49 73.30 73.96 73.46 1,658,600
Sep 28, 2023 73.11 74.85 73.00 74.39 73.89 1,369,500
Sep 27, 2023 73.38 74.02 72.94 73.28 72.78 1,485,300
Sep 26, 2023 73.57 74.54 72.57 72.61 72.12 1,623,100
Sep 25, 2023 73.78 74.65 73.69 73.97 73.47 1,562,500
Sep 22, 2023 74.30 74.69 73.47 74.07 73.57 1,726,600
Sep 21, 2023 74.63 75.12 72.83 73.63 73.13 2,976,900
Sep 20, 2023 78.37 79.18 76.54 76.61 76.09 1,176,000
Sep 19, 2023 77.56 78.26 76.72 77.99 77.46 1,278,000
Sep 18, 2023 77.32 78.51 77.17 77.93 77.40 1,645,700
Sep 15, 2023 79.90 79.90 77.35 77.87 77.34 4,752,600
Sep 14, 2023 79.95 80.99 79.49 80.72 80.17 1,387,100
Sep 13, 2023 80.05 80.79 78.17 79.19 78.65 2,004,300
Sep 12, 2023 81.75 82.75 79.70 79.98 79.44 1,692,600
Sep 11, 2023 81.39 83.28 81.13 82.01 81.45 1,310,700
Sep 8, 2023 81.90 82.47 80.85 80.92 80.37 1,387,800
Sep 7, 2023 80.66 82.38 80.52 81.98 81.42 1,306,000
Sep 6, 2023 79.58 81.39 79.32 81.34 80.79 1,942,400
Sep 5, 2023 83.45 83.49 79.13 79.22 78.68 2,682,600
Sep 1, 2023 82.33 84.57 82.15 83.83 83.26 2,320,300
Aug 31, 2023 81.66 82.19 81.32 81.93 81.38 1,636,800
Aug 30, 2023 79.00 82.04 78.84 81.64 81.09 2,344,800
Aug 29, 2023 76.73 79.21 76.34 78.97 78.44 2,112,800
Aug 28, 2023 77.69 78.12 76.63 77.06 76.54 1,555,900
Aug 25, 2023 78.51 78.53 74.87 77.40 76.88 3,211,200
Aug 24, 2023 79.09 80.19 78.04 78.07 77.54 2,321,400
Aug 23, 2023 77.77 80.13 76.30 78.85 78.32 4,295,200
Aug 22, 2023 75.40 76.74 75.31 75.92 75.41 3,166,600
Aug 21, 2023 76.55 76.81 74.26 75.05 74.54 1,876,800
Aug 18, 2023 75.64 76.82 75.51 76.38 75.86 1,861,500
Aug 17, 2023 80.77 80.95 76.38 76.45 75.93 2,234,700
Aug 16, 2023 81.11 81.89 80.10 80.14 79.60 1,388,600
Aug 15, 2023 81.31 82.54 80.37 81.39 80.84 1,508,500
Aug 14, 2023 79.41 80.67 79.01 80.63 80.08 899,100
Aug 11, 2023 79.35 80.09 79.24 79.47 78.93 857,800
Aug 10, 2023 81.00 81.91 78.75 79.49 78.95 1,349,600
Aug 9, 2023 80.74 80.99 80.08 80.52 79.97 950,300
Aug 8, 2023 79.75 80.80 78.86 80.76 80.21 905,300
Aug 7, 2023 79.02 80.26 79.02 80.26 79.72 791,700
Aug 4, 2023 78.03 79.92 77.12 79.39 78.85 1,224,200
Aug 3, 2023 79.30 79.47 76.67 77.70 77.17 2,028,300
Aug 2, 2023 79.51 80.15 78.96 79.83 79.29 972,200
Aug 1, 2023 80.20 81.00 80.01 80.33 79.79 861,600
Jul 31, 2023 80.50 80.86 79.44 80.33 79.79 997,700
Jul 28, 2023 80.36 80.43 79.38 80.21 79.67 1,409,600
Jul 27, 2023 80.81 81.39 79.07 79.25 78.71 1,432,300
Jul 26, 2023 80.52 81.31 79.67 80.10 79.56 1,315,900
Jul 25, 2023 78.78 81.10 78.78 80.64 80.09 1,250,400
Jul 24, 2023 78.75 79.20 78.21 78.83 78.30 1,134,300
Jul 21, 2023 78.75 79.43 78.17 78.72 78.19 1,655,000
Jul 20, 2023 82.24 82.55 77.15 78.59 78.06 2,615,200
Jul 19, 2023 82.51 82.51 81.15 81.98 81.42 2,012,000
Jul 18, 2023 82.93 83.72 82.56 82.62 82.06 1,439,500
Jul 17, 2023 83.00 83.25 82.17 82.72 82.16 1,290,600
Jul 14, 2023 83.34 83.67 82.22 83.52 82.95 1,605,300
Jul 13, 2023 82.27 82.81 81.18 81.98 81.42 1,554,300
Jul 12, 2023 80.82 82.35 80.29 82.16 81.60 1,509,400
Jul 11, 2023 79.48 80.39 79.28 79.90 79.36 1,698,200
Jul 10, 2023 76.96 78.91 76.86 78.90 78.37 1,213,900
Jul 7, 2023 76.13 77.93 76.13 76.81 76.29 1,941,400
Jul 6, 2023 0.21 Dividend
Jul 6, 2023 77.10 77.10 75.31 76.41 75.89 2,223,300
Jul 5, 2023 79.30 79.59 77.19 77.66 76.93 1,589,600
Jul 3, 2023 79.50 79.90 78.42 78.94 78.19 1,068,400
Jun 30, 2023 78.72 79.27 78.24 79.07 78.32 1,117,800
Jun 29, 2023 78.25 78.41 76.93 78.32 77.58 1,688,800
Jun 28, 2023 78.10 79.47 78.10 78.55 77.81 1,787,100
Jun 27, 2023 76.00 78.41 76.00 78.34 77.60 1,925,600
Jun 26, 2023 76.30 77.19 75.38 75.87 75.15 1,423,600
Jun 23, 2023 75.70 76.22 75.49 76.10 75.38 2,570,000
Jun 22, 2023 75.76 75.93 75.09 75.82 75.10 1,492,700
Jun 21, 2023 74.71 76.55 74.20 76.21 75.49 1,888,300
Jun 20, 2023 73.92 75.42 73.84 75.33 74.62 1,913,300
Jun 16, 2023 74.19 74.57 73.21 73.49 72.79 2,465,100
Jun 15, 2023 74.24 74.63 73.45 74.05 73.35 2,021,000
Jun 14, 2023 75.12 75.29 71.60 73.30 72.61 3,021,500
Jun 13, 2023 75.39 75.97 74.96 75.08 74.37 1,302,400
Jun 12, 2023 74.18 75.31 73.74 74.94 74.23 1,171,700
Jun 9, 2023 74.01 75.09 73.62 74.29 73.59 1,286,100
Jun 8, 2023 73.74 74.81 73.38 74.09 73.39 1,787,900
Jun 7, 2023 74.26 75.20 73.75 73.94 73.24 2,155,100
Jun 6, 2023 71.18 74.05 71.04 74.05 73.35 2,223,300
Jun 5, 2023 70.83 71.15 70.12 70.84 70.17 1,384,600
Jun 2, 2023 69.23 71.41 69.20 71.35 70.68 2,309,700
Jun 1, 2023 68.19 68.76 67.72 68.70 68.05 1,484,000
May 31, 2023 68.26 68.44 66.17 67.70 67.06 1,789,100
May 30, 2023 68.04 68.80 68.02 68.50 67.85 1,259,900
May 26, 2023 68.39 68.54 67.51 68.04 67.40 1,617,000
May 25, 2023 68.35 69.22 67.18 68.13 67.49 4,485,300
May 24, 2023 64.49 66.20 64.40 65.09 64.47 3,364,400
May 23, 2023 64.01 64.36 63.34 63.75 63.15 2,300,200
May 22, 2023 66.13 66.91 64.37 64.70 64.09 2,468,600
May 19, 2023 67.49 67.52 65.72 66.36 65.73 1,414,200
May 18, 2023 65.83 67.54 65.35 67.49 66.85 1,504,800
May 17, 2023 65.39 65.83 65.03 65.83 65.21 1,111,200
May 16, 2023 64.41 65.47 63.46 65.33 64.71 1,229,000
May 15, 2023 64.20 64.98 63.75 64.85 64.24 852,100
May 12, 2023 65.20 65.51 63.74 64.21 63.60 955,700
May 11, 2023 64.61 65.15 63.95 64.96 64.35 2,153,600
May 10, 2023 65.26 65.26 63.79 64.58 63.97 2,356,200
May 9, 2023 64.04 65.52 64.04 64.80 64.19 1,422,900
May 8, 2023 63.35 64.55 63.00 64.24 63.63 1,101,800
May 5, 2023 62.88 63.72 62.33 63.48 62.88 1,045,600
May 4, 2023 63.38 63.73 62.26 62.48 61.89 1,112,200
May 3, 2023 63.11 64.89 63.11 63.77 63.17 1,083,300
May 2, 2023 63.11 63.28 61.70 62.94 62.34 1,119,300
May 1, 2023 63.72 64.25 62.93 63.17 62.57 1,012,800
Apr 28, 2023 63.22 64.16 63.14 63.91 63.31 914,800
Apr 27, 2023 61.95 63.06 61.77 63.04 62.44 1,083,600
Apr 26, 2023 62.07 62.26 61.17 61.36 60.78 1,271,100
Apr 25, 2023 62.23 62.87 62.05 62.15 61.56 1,894,600

Related Tickers

LEN Lennar Corporation
154.12
-1.01%
 
PHM PulteGroup, Inc.
112.26
-0.44%
 
KBH KB Home
64.79
-1.25%
 
DHI D.R. Horton, Inc.
146.12
-1.29%
 
DFH Dream Finders Homes, Inc.
35.54
-2.52%
 
NVR NVR, Inc.
7,798.28
-0.47%
 
HOV Hovnanian Enterprises, Inc.
148.71
-1.02%
 
BZH Beazer Homes USA, Inc.
27.21
-2.40%
 
MHO M/I Homes, Inc.
122.42
+2.47%
 
MTH Meritage Homes Corporation
154.69
-2.21%