Toll Brothers Inc. Common Stockのデータ

Toll Brothers Inc. Common Stockの基本情報

名前 Toll Brothers Inc. Common Stock
ティッカー TOL
国 United States
上場年 nan
セクター Capital Goods

Toll Brothers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.09 54.05 56.02 54.13 1492700.0 54.13
2021-02-12 56.96 55.51 55.95 56.09 1072200.0 56.09
2021-02-11 56.95 55.5 56.23 56.35 1498700.0 56.35
2021-02-10 56.19 53.39 54.74 55.68 1338000.0 55.68
2021-02-09 55.26 53.96 55.14 54.56 660300.0 54.56
2021-02-08 55.63 53.78 53.96 55.03 1463400.0 55.03
2021-02-05 53.85 51.61 52.17 53.62 1532200.0 53.62
2021-02-04 52.37 50.81 52.1 52.01 1587500.0 52.01
2021-02-03 53.35 51.91 52.6 52.04 807400.0 52.04
2021-02-02 53.05 50.99 51.88 52.56 1427900.0 52.56
2021-02-01 51.62 49.51 51.34 51.5 1913300.0 51.5
2021-01-29 52.65 50.45 52.3 51.1 2577700.0 51.1
2021-01-28 52.78 51.79 52.24 52.56 3523300.0 52.56
2021-01-27 54.84 51.75 52.24 53.57 3330200.0 53.57
2021-01-26 53.87 51.61 51.93 52.99 2636000.0 52.99
2021-01-25 52.75 50.43 51.34 51.31 1822100.0 51.31
2021-01-22 51.11 49.06 49.79 50.82 1969200.0 50.82
2021-01-21 50.5 48.78 49.19 50.03 2378600.0 50.03
2021-01-20 49.28 46.45 46.49 48.66 2785700.0 48.66
2021-01-19 46.77 45.04 45.27 46.12 1949700.0 46.12
2021-01-15 44.99 43.75 44.37 44.62 1280100.0 44.62
2021-01-14 44.87 43.9 44.48 44.39 810000.0 44.39
2021-01-13 46.18 44.13 45.2 44.19 1888000.0 44.19
2021-01-12 44.63 43.68 44.09 44.45 1196700.0 44.45
2021-01-11 44.12 42.47 42.74 43.94 1700700.0 43.94
2021-01-08 44.55 42.89 44.28 42.97 1866300.0 42.97
2021-01-07 44.38 42.18 42.46 44.22 2580700.0 44.22
2021-01-06 42.63 41.22 41.52 42.36 4181600.0 42.25
2021-01-05 42.98 42.02 42.21 42.41 2249900.0 42.3
2021-01-04 43.68 41.84 43.62 42.66 1809100.0 42.55
2020-12-31 44.69 43.46 44.65 43.47 1611200.0 43.36
2020-12-30 45.58 44.67 44.95 44.76 826200.0 44.64
2020-12-29 45.35 44.34 45.2 44.92 1058600.0 44.8
2020-12-28 45.93 44.87 45.84 45.15 1184300.0 45.03
2020-12-24 45.78 44.66 45.05 45.62 637700.0 45.5
2020-12-23 46.56 44.78 46.4 45.08 1457800.0 44.96
2020-12-22 46.89 45.79 46.01 46.12 1125700.0 46.0
2020-12-21 46.34 45.12 45.46 46.02 1410100.0 45.9
2020-12-18 46.83 45.97 46.49 46.25 2250100.0 46.13
2020-12-17 47.08 45.44 45.9 46.12 2446300.0 46.0
2020-12-16 45.7 44.86 45.41 45.33 1431600.0 45.21
2020-12-15 45.53 44.59 45.13 45.01 2043000.0 44.89
2020-12-14 45.2 44.49 44.86 44.78 1755700.0 44.66
2020-12-11 45.2 44.28 44.48 44.39 1747000.0 44.27
2020-12-10 45.28 43.5 43.53 44.67 3285600.0 44.55
2020-12-09 46.11 43.41 46.11 43.99 4567600.0 43.88
2020-12-08 46.85 44.63 46.78 45.32 8700800.0 45.2
2020-12-07 49.52 47.46 48.26 49.21 4510900.0 49.08
2020-12-04 48.88 46.29 47.0 47.9 3345600.0 47.78
2020-12-03 47.81 45.19 45.29 47.31 1657400.0 47.19
2020-12-02 45.99 44.46 45.79 45.35 2391300.0 45.23
2020-12-01 47.78 45.84 47.45 45.99 1332600.0 45.87
2020-11-30 47.73 46.08 47.59 47.35 1618600.0 47.23
2020-11-27 48.02 46.95 47.36 47.56 441200.0 47.44
2020-11-25 47.83 46.33 46.87 47.55 948200.0 47.43
2020-11-24 48.61 46.31 48.4 46.57 1065500.0 46.45
2020-11-23 48.42 46.93 47.2 48.26 1409400.0 48.13
2020-11-20 48.09 46.85 47.51 47.07 712200.0 46.95
2020-11-19 48.1 46.72 47.72 47.24 1131000.0 47.12
2020-11-18 47.87 46.35 46.66 46.97 969700.0 46.85
2020-11-17 47.01 45.44 45.49 46.6 1010400.0 46.48
2020-11-16 45.89 44.44 45.66 45.68 872400.0 45.56
2020-11-13 45.9 44.11 44.99 45.39 966600.0 45.27
2020-11-12 46.11 43.95 45.0 44.57 1420700.0 44.45
2020-11-11 45.33 43.51 44.41 45.3 1616000.0 45.18
2020-11-10 44.33 40.95 42.51 44.19 3536200.0 44.08
2020-11-09 46.34 41.14 45.51 41.18 3689200.0 41.07
2020-11-06 46.69 45.11 46.69 45.38 1380000.0 45.26
2020-11-05 47.77 46.24 47.19 46.7 1482900.0 46.58
2020-11-04 48.14 45.15 45.82 47.09 2385500.0 46.97
2020-11-03 45.13 43.37 44.47 44.71 1168000.0 44.59
2020-11-02 44.14 42.63 42.96 43.74 1387900.0 43.63
2020-10-30 44.12 42.03 43.52 42.28 1840400.0 42.17
2020-10-29 45.13 43.19 44.8 43.59 1487800.0 43.48
2020-10-28 45.66 42.89 43.37 44.43 1584000.0 44.31
2020-10-27 45.36 44.2 45.12 44.38 1299400.0 44.26
2020-10-26 46.79 44.44 46.79 44.85 1689400.0 44.73
2020-10-23 47.34 45.55 46.15 47.26 1394400.0 47.14
2020-10-22 47.19 45.02 47.19 45.76 2709300.0 45.64
2020-10-21 49.15 46.24 49.12 46.99 1495800.0 46.87
2020-10-20 50.02 48.33 48.94 49.1 1301300.0 48.97
2020-10-19 49.32 48.02 48.92 48.43 1193700.0 48.3
2020-10-16 50.3 48.37 49.71 48.43 1231000.0 48.3
2020-10-15 49.85 48.56 48.74 49.62 785300.0 49.49
2020-10-14 49.87 48.9 49.17 49.46 681800.0 49.33
2020-10-13 49.77 48.45 49.28 49.19 978300.0 49.06
2020-10-12 50.1 49.2 50.0 49.83 672000.0 49.7
2020-10-09 50.35 49.37 49.5 49.83 967900.0 49.7
2020-10-08 49.26 48.02 48.22 49.23 1839200.0 49.1
2020-10-07 48.67 46.86 47.9 47.54 1542900.0 47.31
2020-10-06 49.31 47.01 49.31 47.32 2198700.0 47.09
2020-10-05 50.42 47.91 50.2 49.08 1962100.0 48.84
2020-10-02 50.16 48.16 48.33 49.79 1390000.0 49.55
2020-10-01 49.48 48.2 48.83 49.48 2016500.0 49.24
2020-09-30 49.21 47.51 47.53 48.66 2270000.0 48.42
2020-09-29 49.56 46.99 49.5 47.12 2760500.0 46.89
2020-09-28 49.7 48.0 48.32 49.35 1620700.0 49.11
2020-09-25 48.22 46.9 46.9 47.89 2207800.0 47.66
2020-09-24 48.43 46.17 47.0 47.48 2220900.0 47.25
2020-09-23 48.75 46.63 47.87 47.0 2691900.0 46.77
2020-09-22 48.55 46.33 46.97 48.19 3029200.0 47.95
2020-09-21 47.1 43.73 44.62 47.03 3974400.0 46.8
2020-09-18 45.25 44.31 44.41 44.75 4710000.0 44.53
2020-09-17 44.88 43.54 43.92 44.38 2365000.0 44.16
2020-09-16 45.22 43.34 43.81 44.97 3046100.0 44.75
2020-09-15 44.51 42.98 44.01 43.07 1584800.0 42.86
2020-09-14 44.81 43.45 44.67 44.0 2502500.0 43.78
2020-09-11 44.55 43.37 43.57 44.5 3133600.0 44.28
2020-09-10 44.05 42.91 43.49 43.21 1575400.0 43.0
2020-09-09 43.5 41.88 42.04 43.28 1566900.0 43.07
2020-09-08 42.61 40.34 40.73 41.74 1603400.0 41.54
2020-09-04 42.41 39.81 42.03 41.26 2380500.0 41.06
2020-09-03 43.65 41.0 43.44 41.78 1967400.0 41.58
2020-09-02 44.26 42.39 44.24 43.57 1796500.0 43.36
2020-09-01 43.91 41.54 41.86 43.9 2142000.0 43.68
2020-08-31 43.27 42.01 43.07 42.22 1525100.0 42.01
2020-08-28 44.2 42.83 43.65 42.96 2244900.0 42.75
2020-08-27 45.39 43.1 44.84 43.11 3725800.0 42.9
2020-08-26 47.4 44.41 46.72 45.09 5900800.0 44.87
2020-08-25 46.54 44.63 46.03 46.05 6806000.0 45.82
2020-08-24 46.05 44.52 44.9 45.68 2296100.0 45.46
2020-08-21 45.07 42.56 43.15 44.65 2400700.0 44.43
2020-08-20 43.42 41.81 42.09 43.06 1753000.0 42.85
2020-08-19 42.76 41.9 42.6 42.56 1558500.0 42.35
2020-08-18 43.54 42.4 43.3 42.79 2536700.0 42.58
2020-08-17 42.22 39.9 40.04 42.15 1847000.0 41.94
2020-08-14 40.1 39.18 39.45 39.74 853800.0 39.55
2020-08-13 40.12 38.83 39.21 39.76 1621200.0 39.56
2020-08-12 39.66 38.74 39.61 39.55 1403200.0 39.36
2020-08-11 40.69 39.11 40.49 39.22 1807900.0 39.03
2020-08-10 40.89 38.72 39.09 39.96 2144900.0 39.76
2020-08-07 38.89 38.05 38.79 38.72 1448700.0 38.53
2020-08-06 39.74 38.88 39.5 39.09 1152100.0 38.9
2020-08-05 39.25 38.39 38.72 39.19 1457500.0 39.0
2020-08-04 39.15 38.23 38.68 38.45 1285100.0 38.26
2020-08-03 38.91 38.14 38.48 38.69 1225500.0 38.5
2020-07-31 38.28 37.54 38.25 38.2 1320900.0 38.01
2020-07-30 38.58 37.67 37.8 38.36 1292800.0 38.17
2020-07-29 38.63 37.48 37.59 38.6 1383700.0 38.41
2020-07-28 39.18 37.25 38.79 37.35 2628100.0 37.17
2020-07-27 38.84 37.02 37.32 38.63 1997000.0 38.44
2020-07-24 37.78 35.77 36.6 37.2 2396100.0 37.02
2020-07-23 38.1 35.83 37.61 36.6 2444800.0 36.42
2020-07-22 36.92 34.38 34.56 36.69 2572300.0 36.51
2020-07-21 34.84 33.9 34.0 34.33 1749300.0 34.16
2020-07-20 35.24 34.41 35.19 34.7 1457700.0 34.53
2020-07-17 36.67 35.3 36.15 35.42 1861600.0 35.25
2020-07-16 35.78 33.67 33.93 35.67 1968200.0 35.5
2020-07-15 34.53 33.16 34.26 34.28 1487600.0 34.11
2020-07-14 33.48 31.75 31.9 33.41 1747400.0 33.25
2020-07-13 33.85 31.75 33.68 31.9 2216600.0 31.74
2020-07-10 33.79 32.16 32.16 33.6 1696000.0 33.44
2020-07-09 33.81 31.96 33.81 32.09 2571000.0 31.93
2020-07-08 34.17 32.32 32.51 33.81 2028800.0 33.53
2020-07-07 33.17 32.04 32.23 32.16 1914500.0 31.9
2020-07-06 32.8 31.91 32.49 32.69 1643200.0 32.42
2020-07-02 32.55 31.27 32.11 31.61 1776200.0 31.35
2020-07-01 32.65 31.03 32.32 31.53 2939200.0 31.27
2020-06-30 32.79 31.21 31.85 32.59 1968300.0 32.32
2020-06-29 31.53 28.91 29.68 31.4 2100500.0 31.14
2020-06-26 30.44 29.17 30.4 29.33 2776700.0 29.09
2020-06-25 31.33 29.83 30.11 30.52 2555300.0 30.27
2020-06-24 32.23 30.17 32.23 31.4 3308600.0 31.14
2020-06-23 33.04 31.89 32.68 32.54 1721500.0 32.28
2020-06-22 32.49 31.19 31.75 32.39 1969200.0 32.13
2020-06-19 32.85 31.24 32.78 31.87 3392900.0 31.61
2020-06-18 33.38 32.18 32.94 32.3 1604500.0 32.04
2020-06-17 34.26 33.22 34.13 33.36 1450600.0 33.09
2020-06-16 35.25 32.81 35.14 34.16 2533800.0 33.88
2020-06-15 33.31 30.01 30.23 33.31 1947400.0 33.04
2020-06-12 32.57 30.7 32.01 31.78 2167700.0 31.52
2020-06-11 32.65 30.33 31.99 30.5 2227200.0 30.25
2020-06-10 35.34 33.35 34.99 34.31 2467500.0 34.03
2020-06-09 35.48 33.82 34.18 34.82 1939000.0 34.54
2020-06-08 37.8 34.6 37.09 35.06 3154100.0 34.77
2020-06-05 37.03 35.67 36.75 36.33 2998400.0 36.03
2020-06-04 36.25 33.95 35.3 34.44 2421500.0 34.16
2020-06-03 35.99 33.3 33.55 35.8 2914800.0 35.51
2020-06-02 32.96 31.64 32.49 32.78 3502400.0 32.51
2020-06-01 32.77 31.46 31.86 32.14 2646200.0 31.88
2020-05-29 33.98 31.7 31.85 32.31 4175300.0 32.05
2020-05-28 35.26 31.92 35.06 32.24 12429400.0 31.98
2020-05-27 33.03 30.6 32.0 33.0 5272100.0 32.73
2020-05-26 31.01 29.77 30.55 30.13 3280800.0 29.88
2020-05-22 29.25 27.88 28.68 28.99 2861500.0 28.75
2020-05-21 28.79 27.34 27.38 28.35 3671400.0 28.12
2020-05-20 28.9 27.16 28.27 27.49 3242000.0 27.27
2020-05-19 28.92 26.81 27.54 27.55 1948300.0 27.33
2020-05-18 28.18 26.39 26.41 27.8 2671500.0 27.57
2020-05-15 25.19 23.93 24.21 24.86 1308900.0 24.66
2020-05-14 24.58 23.11 24.0 24.51 2105600.0 24.31
2020-05-13 26.08 24.37 26.08 24.67 2356800.0 24.47
2020-05-12 27.48 26.22 27.22 26.31 2481700.0 26.1
2020-05-11 27.54 26.1 26.6 26.99 2296500.0 26.77
2020-05-08 27.44 25.94 26.38 27.35 2582800.0 27.13
2020-05-07 26.15 25.38 25.42 25.85 2615100.0 25.64
2020-05-06 25.59 24.38 25.08 25.02 1375700.0 24.82
2020-05-05 25.77 24.83 25.02 24.97 1628500.0 24.77
2020-05-04 24.67 22.94 23.5 24.59 1610300.0 24.39
2020-05-01 23.88 22.9 23.17 23.85 2111100.0 23.66
2020-04-30 25.62 23.99 25.53 24.02 3134900.0 23.82
2020-04-29 26.43 25.17 25.96 26.24 3652000.0 26.03
2020-04-28 25.95 24.44 25.08 24.51 2783100.0 24.31
2020-04-27 23.86 22.28 22.36 23.61 2148600.0 23.42
2020-04-24 22.26 20.85 20.93 22.08 2029300.0 21.9
2020-04-23 21.62 20.25 20.64 21.22 2704000.0 21.05
2020-04-22 21.14 20.25 20.87 20.3 2214100.0 20.13
2020-04-21 20.67 19.37 19.7 20.26 2471900.0 20.1
2020-04-20 21.36 20.19 21.15 20.28 3081700.0 20.11
2020-04-17 23.45 21.43 22.73 21.83 2819700.0 21.65
2020-04-16 21.8 21.0 21.44 21.48 2295300.0 21.31
2020-04-15 22.11 20.67 21.55 21.37 2487400.0 21.2
2020-04-14 23.39 22.49 22.93 23.01 2507000.0 22.82
2020-04-13 23.74 21.47 23.59 21.92 3331200.0 21.74
2020-04-09 25.87 23.26 24.0 23.75 4414700.0 23.56
2020-04-08 23.32 20.84 21.34 22.97 4493500.0 22.78
2020-04-07 23.26 20.62 22.69 20.72 4018100.0 20.44
2020-04-06 21.9 19.0 19.03 21.01 4548100.0 20.73
2020-04-03 18.08 16.91 17.35 17.85 2950000.0 17.61
2020-04-02 18.24 16.75 16.75 17.35 2592100.0 17.12
2020-04-01 18.5 16.91 18.19 17.54 2989800.0 17.3
2020-03-31 20.31 19.01 20.27 19.25 3092100.0 18.99
2020-03-30 20.99 19.5 20.5 20.31 2479700.0 20.04
2020-03-27 22.8 20.12 20.95 21.66 3210100.0 21.37
2020-03-26 22.96 21.11 21.99 22.12 3258100.0 21.82
2020-03-25 22.33 19.27 20.23 21.7 5303700.0 21.41
2020-03-24 19.49 14.97 14.97 19.19 6469900.0 18.93
2020-03-23 15.81 13.37 15.81 13.8 5817200.0 13.61
2020-03-20 17.82 15.3 17.55 15.82 4827300.0 15.61
2020-03-19 17.37 14.0 15.07 17.12 4448100.0 16.89
2020-03-18 15.15 13.28 14.46 15.0 7330700.0 14.8
2020-03-17 19.39 15.32 19.34 15.59 6868800.0 15.38
2020-03-16 24.24 18.82 23.4 18.99 4744600.0 18.74
2020-03-13 28.93 25.09 28.44 26.85 3315000.0 26.49
2020-03-12 28.18 25.26 28.18 26.99 3524100.0 26.63
2020-03-11 33.92 30.42 33.4 30.67 3974700.0 30.26
2020-03-10 35.36 32.66 34.89 34.42 3679400.0 33.96
2020-03-09 35.32 32.06 34.76 34.11 3131400.0 33.65
2020-03-06 37.94 36.02 36.81 36.97 3641100.0 36.47
2020-03-05 39.6 37.83 39.6 37.97 3152500.0 37.46
2020-03-04 40.68 39.16 39.56 40.54 2782800.0 40.0
2020-03-03 39.95 38.11 38.76 38.74 3446500.0 38.22
2020-03-02 38.7 37.1 37.21 38.7 3751000.0 38.18
2020-02-28 38.16 36.33 37.01 37.03 4142500.0 36.53
2020-02-27 39.56 36.17 37.22 38.01 5333400.0 37.5
2020-02-26 40.5 37.72 39.59 37.82 7344100.0 37.31
2020-02-25 47.55 44.26 47.39 44.29 3144700.0 43.7
2020-02-24 47.64 46.8 46.96 46.98 1908200.0 46.35
2020-02-21 48.65 47.76 48.17 47.84 1566800.0 47.2
2020-02-20 48.26 47.11 47.22 48.14 1605300.0 47.49
2020-02-19 47.83 47.15 47.36 47.35 1907400.0 46.72
2020-02-18 47.79 47.03 47.57 47.05 1947800.0 46.42