Toll Brothers

TOL
🏛️ usa →
139.87
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.03 50.19 49.64 49.92 1.2M
2022-12-29 49.40 50.67 49.02 50.41 1.0M
2022-12-28 50.67 50.82 49.31 49.38 1.0M
2022-12-27 50.53 51.06 50.31 50.58 0.9M
2022-12-23 50.64 51.06 50.30 50.80 0.9M
2022-12-22 50.69 51.00 49.88 50.97 1.4M
2022-12-21 50.90 51.78 50.82 51.38 1.2M
2022-12-20 49.54 50.31 49.45 50.06 1.2M
2022-12-19 50.27 50.67 49.79 50.11 1.6M
2022-12-16 50.59 51.04 49.97 50.55 2.3M
2022-12-15 49.53 51.68 49.18 51.33 2.3M
2022-12-14 50.86 51.56 50.09 50.79 1.4M
2022-12-13 52.45 53.02 50.42 50.59 2.2M
2022-12-12 48.87 49.53 48.56 49.44 1.3M
2022-12-09 48.82 49.63 48.70 48.72 1.0M
2022-12-08 49.20 50.27 48.67 49.46 2.1M
2022-12-07 47.36 49.81 46.72 49.50 4.5M
2022-12-06 47.04 47.13 45.47 45.94 2.3M
2022-12-05 46.95 47.42 46.69 46.86 1.4M
2022-12-02 47.19 48.58 47.02 47.89 1.4M
2022-12-01 48.49 49.77 48.11 48.35 1.6M
2022-11-30 46.93 47.98 46.02 47.91 1.5M
2022-11-29 45.80 47.24 45.80 47.20 1.5M
2022-11-28 46.49 47.00 45.73 46.07 1.0M
2022-11-25 46.72 47.08 46.59 46.82 0.5M
2022-11-23 45.74 47.44 45.39 47.18 1.2M
2022-11-22 46.22 46.40 45.41 46.00 1.8M
2022-11-21 45.44 45.45 44.50 45.04 0.8M
2022-11-18 46.03 46.22 44.85 45.52 0.6M
2022-11-17 44.85 45.28 43.81 45.27 1.0M
2022-11-16 46.02 46.28 45.46 45.94 0.9M
2022-11-15 46.75 47.25 45.28 46.24 1.5M
2022-11-14 46.50 46.52 45.30 45.37 1.1M
2022-11-11 46.50 47.13 45.99 46.99 1.9M
2022-11-10 44.51 47.37 44.51 46.52 2.4M
2022-11-09 42.04 43.39 41.55 41.90 1.8M
2022-11-08 43.00 43.10 41.79 42.40 1.3M
2022-11-07 43.13 43.48 41.68 42.75 1.1M
2022-11-04 42.29 43.03 41.61 42.82 1.3M
2022-11-03 41.41 42.22 40.57 41.48 1.3M
2022-11-02 43.51 44.41 42.22 42.24 1.3M
2022-11-01 43.69 44.23 43.11 43.74 1.5M
2022-10-31 43.74 43.77 42.44 43.08 2.3M
2022-10-28 43.19 44.42 42.88 44.40 1.2M
2022-10-27 43.36 44.46 43.19 43.33 1.8M
2022-10-26 43.61 44.08 43.26 43.28 1.6M
2022-10-25 42.15 44.11 42.09 43.70 2.0M
2022-10-24 42.00 42.36 41.26 41.90 1.9M
2022-10-21 39.73 41.94 39.53 41.76 1.4M
2022-10-20 40.90 41.74 40.15 40.28 1.2M
2022-10-19 42.17 42.35 40.56 40.90 1.5M
2022-10-18 43.07 43.31 42.27 43.08 1.5M
2022-10-17 42.38 42.83 41.71 42.04 1.5M
2022-10-14 43.00 43.45 40.94 41.28 1.7M
2022-10-13 41.60 43.33 40.31 42.87 2.1M
2022-10-12 43.85 43.92 42.77 42.87 2.0M
2022-10-11 44.04 44.96 43.78 43.93 2.5M
2022-10-10 44.92 44.96 44.07 44.32 1.1M
2022-10-07 45.34 45.66 44.33 44.57 1.9M
2022-10-06 44.98 46.36 44.98 46.09 2.0M
2022-10-05 45.26 45.60 44.67 45.36 1.5M
2022-10-04 44.67 46.03 44.67 45.99 2.6M
2022-10-03 42.48 43.85 42.13 43.70 2.4M
2022-09-30 41.93 42.39 41.37 42.00 2.5M
2022-09-29 42.10 42.37 41.73 42.01 1.8M
2022-09-28 41.40 43.21 41.15 43.05 2.0M
2022-09-27 41.60 41.76 40.51 40.83 2.1M
2022-09-26 42.02 42.45 41.10 41.12 1.8M
2022-09-23 41.58 42.59 41.58 42.42 2.1M
2022-09-22 42.66 43.24 41.98 42.09 3.4M
2022-09-21 43.81 44.70 42.92 42.94 1.4M
2022-09-20 43.74 44.21 43.44 43.50 1.3M
2022-09-19 44.43 45.11 44.05 44.58 2.2M
2022-09-16 42.59 43.95 42.59 43.66 4.1M
2022-09-15 43.07 43.73 42.58 42.81 2.1M
2022-09-14 43.33 43.45 42.35 43.04 2.3M
2022-09-13 44.27 44.55 43.00 43.06 2.4M
2022-09-12 45.86 46.34 45.48 45.88 1.2M
2022-09-09 44.46 45.60 44.44 45.34 1.2M
2022-09-08 43.75 44.25 43.14 44.22 1.0M
2022-09-07 43.39 44.19 43.36 44.19 1.1M
2022-09-06 43.86 43.86 42.69 43.39 2.4M
2022-09-02 44.26 44.76 43.54 43.81 2.4M
2022-09-01 43.32 43.73 42.62 43.68 1.3M
2022-08-31 44.98 45.12 43.77 43.79 1.7M
2022-08-30 45.74 46.06 44.55 44.70 1.7M
2022-08-29 45.56 46.24 45.16 45.35 1.6M
2022-08-26 48.18 48.25 45.86 46.12 2.7M
2022-08-25 45.70 48.16 45.49 48.05 2.8M
2022-08-24 44.19 47.37 44.13 46.22 5.4M
2022-08-23 45.76 46.37 45.37 45.63 2.9M
2022-08-22 46.34 46.83 45.35 45.53 2.4M
2022-08-19 48.26 48.40 47.12 47.26 1.6M
2022-08-18 49.11 49.15 48.30 49.00 1.0M
2022-08-17 48.85 49.46 48.19 48.91 1.5M
2022-08-16 49.15 50.16 48.50 49.49 1.3M
2022-08-15 49.73 50.10 49.29 49.71 0.9M
2022-08-12 49.77 50.34 49.21 50.04 0.8M
2022-08-11 49.43 50.43 49.12 49.49 1.3M
2022-08-10 48.66 49.88 48.66 48.96 1.1M
2022-08-09 48.57 48.57 46.81 47.27 0.9M
2022-08-08 48.32 49.57 48.32 48.64 0.9M
2022-08-05 47.55 48.51 47.24 48.05 0.9M
2022-08-04 47.22 49.17 47.13 48.64 0.9M
2022-08-03 47.20 47.52 46.26 47.35 1.1M
2022-08-02 49.07 49.11 46.91 46.93 1.4M
2022-08-01 49.30 50.18 48.54 49.57 0.9M
2022-07-29 49.20 49.57 48.15 49.18 1.3M
2022-07-28 49.36 50.27 48.56 48.91 1.9M
2022-07-27 48.15 49.36 47.20 49.01 1.0M
2022-07-26 48.21 48.43 47.55 47.97 1.2M
2022-07-25 49.51 49.74 48.12 48.44 1.6M
2022-07-22 50.40 51.82 49.40 50.07 1.4M
2022-07-21 47.55 49.87 46.72 49.78 2.2M
2022-07-20 48.65 48.65 47.48 47.83 2.6M
2022-07-19 48.05 48.82 47.37 48.65 1.9M
2022-07-18 47.91 48.47 47.17 47.45 0.8M
2022-07-15 48.15 48.45 46.67 48.01 0.9M
2022-07-14 47.50 47.77 46.21 47.48 1.2M
2022-07-13 46.82 48.42 45.93 48.16 1.1M
2022-07-12 47.54 49.23 47.52 47.93 1.1M
2022-07-11 48.00 49.16 47.76 47.99 1.1M
2022-07-08 46.92 48.25 46.92 48.04 1.0M
2022-07-07 47.34 47.83 46.26 47.35 1.3M
2022-07-06 48.25 48.74 46.35 47.24 1.2M
2022-07-05 46.11 48.21 45.97 48.14 1.7M
2022-07-01 44.86 47.47 44.86 47.07 1.9M
2022-06-30 43.71 44.98 42.95 44.60 1.2M
2022-06-29 44.37 44.37 43.15 44.21 1.1M
2022-06-28 45.97 46.33 44.57 44.63 1.0M
2022-06-27 45.06 46.38 44.73 45.63 1.6M
2022-06-24 44.90 45.89 44.31 45.01 1.8M
2022-06-23 43.35 44.87 43.35 44.46 2.1M
2022-06-22 41.08 43.04 41.01 42.41 1.7M
2022-06-21 42.31 43.39 41.56 42.05 2.1M
2022-06-17 40.89 42.07 40.20 41.53 3.7M
2022-06-16 42.93 42.93 40.89 41.58 2.9M
2022-06-15 44.82 45.18 42.93 44.38 1.7M
2022-06-14 44.14 45.21 44.00 44.37 2.4M
2022-06-13 45.75 46.63 43.82 44.17 2.6M
2022-06-10 48.47 49.16 47.20 47.34 1.5M
2022-06-09 49.27 50.08 48.72 49.46 1.2M
2022-06-08 50.33 50.61 48.92 49.26 1.0M
2022-06-07 49.29 50.63 48.87 50.58 1.0M
2022-06-06 50.62 50.86 49.68 50.03 1.0M
2022-06-03 50.00 50.71 49.71 50.03 0.8M
2022-06-02 50.30 50.96 49.73 50.64 1.0M
2022-06-01 50.63 50.64 49.76 49.90 1.3M
2022-05-31 50.53 50.91 49.50 50.47 1.6M
2022-05-27 50.30 51.13 49.99 51.10 1.6M
2022-05-26 48.34 50.50 48.34 50.03 2.5M
2022-05-25 44.77 48.43 44.67 48.09 4.5M
2022-05-24 46.37 46.54 44.10 44.54 3.1M
2022-05-23 47.99 48.20 46.30 46.73 1.7M
2022-05-20 47.57 47.70 45.91 47.68 1.0M
2022-05-19 46.26 47.93 46.01 46.81 1.3M
2022-05-18 47.85 47.85 46.10 46.39 1.5M
2022-05-17 48.39 49.05 47.10 48.92 1.2M
2022-05-16 47.62 47.81 45.67 47.30 1.2M
2022-05-13 46.52 48.16 46.31 47.68 1.8M
2022-05-12 43.95 46.75 43.76 45.92 1.7M
2022-05-11 45.75 46.24 43.85 44.15 1.9M
2022-05-10 48.00 48.29 45.55 46.10 1.2M
2022-05-09 46.81 48.71 46.32 47.26 1.3M
2022-05-06 47.19 48.29 45.69 47.67 1.4M
2022-05-05 49.34 49.95 47.21 47.91 1.4M
2022-05-04 48.19 50.73 47.27 50.52 1.3M
2022-05-03 47.31 48.27 46.78 48.01 1.1M
2022-05-02 46.24 47.09 45.41 46.98 1.2M
2022-04-29 47.35 48.06 46.20 46.37 1.3M
2022-04-28 46.79 48.08 45.28 47.65 1.4M
2022-04-27 46.38 46.86 45.21 45.71 1.4M
2022-04-26 47.43 48.26 46.54 46.56 1.5M
2022-04-25 45.34 48.09 44.90 47.96 2.2M
2022-04-22 46.40 46.49 45.41 45.60 1.6M
2022-04-21 48.28 48.47 46.43 46.70 1.3M
2022-04-20 47.75 48.75 47.07 47.43 1.5M
2022-04-19 45.69 47.63 45.66 47.20 1.5M
2022-04-18 45.77 46.65 45.21 45.47 1.3M
2022-04-14 47.19 47.93 45.96 46.18 1.3M
2022-04-13 46.23 47.62 46.12 47.14 1.4M
2022-04-12 47.65 48.68 45.88 46.18 3.0M
2022-04-11 45.44 47.08 45.36 46.65 2.3M
2022-04-08 45.36 47.45 45.36 45.80 1.9M
2022-04-07 46.10 46.73 44.84 45.71 2.4M
2022-04-06 46.68 46.91 45.57 46.30 3.3M
2022-04-05 48.94 49.30 47.29 47.42 3.1M
2022-04-04 48.12 48.82 47.69 48.61 1.7M
2022-04-01 47.57 47.90 47.05 47.88 1.5M
2022-03-31 48.86 49.32 47.01 47.02 2.6M
2022-03-30 50.76 50.76 48.98 49.45 1.5M
2022-03-29 49.25 50.81 49.21 50.80 1.7M
2022-03-28 49.09 49.23 48.08 48.66 1.8M
2022-03-25 49.69 49.95 48.15 49.11 1.9M
2022-03-24 49.48 49.65 48.37 49.51 3.2M
2022-03-23 50.88 50.88 49.52 49.52 2.4M
2022-03-22 51.40 51.92 49.97 51.27 2.0M
2022-03-21 53.04 53.04 50.21 50.92 1.8M
2022-03-18 51.48 53.64 51.32 53.42 2.4M
2022-03-17 51.10 52.17 50.42 52.04 1.3M
2022-03-16 50.92 52.33 48.87 51.08 1.7M
2022-03-15 48.86 50.79 48.45 50.69 2.0M
2022-03-14 50.86 50.86 47.63 48.53 1.4M
2022-03-11 51.74 52.03 50.51 50.61 1.2M
2022-03-10 50.76 51.53 50.09 51.44 1.2M
2022-03-09 50.40 52.70 50.40 51.60 1.4M
2022-03-08 48.76 50.87 48.19 49.05 1.7M
2022-03-07 53.12 53.18 48.79 49.05 2.2M
2022-03-04 53.35 53.62 52.21 53.13 1.8M
2022-03-03 55.23 55.35 53.11 53.70 1.0M
2022-03-02 54.05 55.29 53.76 54.88 1.2M
2022-03-01 53.81 54.55 53.31 53.68 1.5M
2022-02-28 54.21 54.52 53.25 54.26 2.2M
2022-02-25 51.30 53.76 51.03 53.62 2.4M
2022-02-24 47.50 51.46 47.17 51.17 2.8M
2022-02-23 51.80 52.20 48.71 48.93 3.0M
2022-02-22 53.30 54.39 51.78 52.27 2.7M
2022-02-18 54.22 54.37 52.94 54.03 1.4M
2022-02-17 55.04 55.98 53.73 53.87 1.5M
2022-02-16 54.79 55.87 54.34 55.63 1.4M
2022-02-15 54.82 55.30 54.43 55.09 1.5M
2022-02-14 54.00 55.09 53.57 54.08 1.7M
2022-02-11 55.26 56.01 53.70 54.01 1.5M
2022-02-10 55.55 57.61 54.61 54.81 2.1M
2022-02-09 57.00 58.24 56.98 57.48 1.6M
2022-02-08 55.17 56.06 54.59 56.05 1.6M
2022-02-07 55.05 55.79 54.46 55.24 2.1M
2022-02-04 57.48 57.48 54.46 54.53 2.3M
2022-02-03 59.38 59.60 57.96 58.05 1.5M
2022-02-02 60.05 60.41 58.97 60.21 1.7M
2022-02-01 59.37 59.41 57.43 59.17 2.4M
2022-01-31 56.11 59.17 55.84 58.97 4.0M
2022-01-28 55.47 56.25 53.69 56.24 3.1M
2022-01-27 54.06 56.47 53.70 54.89 2.7M
2022-01-26 59.98 60.09 55.42 56.17 2.5M
2022-01-25 57.87 59.50 56.96 58.78 2.4M
2022-01-24 56.52 59.45 55.91 59.29 2.6M
2022-01-21 58.27 59.41 57.24 57.43 3.3M
2022-01-20 60.66 61.47 58.35 58.48 2.8M
2022-01-19 61.25 62.90 60.32 60.35 2.5M
2022-01-18 65.13 65.61 62.97 63.35 2.1M
2022-01-14 66.51 67.19 65.35 66.44 1.7M
2022-01-13 70.05 70.05 67.00 67.27 2.1M
2022-01-12 66.81 67.80 66.58 67.12 1.1M
2022-01-11 65.71 66.94 64.78 66.93 2.0M
2022-01-10 64.12 65.65 63.61 65.46 2.6M
2022-01-07 68.44 68.44 65.47 65.54 2.2M
2022-01-06 69.54 69.66 67.33 68.57 2.0M
2022-01-05 70.85 72.17 69.33 69.58 1.6M
2022-01-04 70.86 71.95 70.62 71.33 1.9M
2022-01-03 72.43 72.75 69.15 70.24 1.8M