Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.87 21.93 19.65 21.40 8,596,982 +1.20(+5.91%)
Jan 30, 2008 20.40 21.61 19.83 20.21 8,118,732 -0.54(-2.61%)
Jan 29, 2008 20.57 21.02 19.66 20.75 7,142,827 +0.18(+0.89%)
Jan 28, 2008 19.62 20.76 18.62 20.57 7,642,450 +0.84(+4.24%)
Jan 25, 2008 20.66 22.00 19.38 19.73 12,528,300 -0.24(-1.20%)
Jan 24, 2008 19.24 20.30 18.64 19.97 11,384,852 +1.07(+5.64%)
Jan 23, 2008 16.54 19.18 16.13 18.90 11,255,540 +2.27(+13.65%)
Jan 22, 2008 15.21 17.61 15.15 16.63 7,477,522 +0.74(+4.63%)
Jan 21, 2008 15.84 16.38 15.50 15.90 0 +0.00(+0.00%)
Jan 18, 2008 15.84 16.38 15.50 15.90 5,059,855 +0.15(+0.93%)
Jan 17, 2008 15.37 16.15 15.18 15.75 6,471,866 +0.28(+1.78%)
Jan 16, 2008 14.76 16.10 14.70 15.47 5,596,529 +0.63(+4.21%)
Jan 15, 2008 15.00 15.23 14.78 14.85 4,041,857 -0.54(-3.52%)
Jan 14, 2008 15.04 15.51 14.51 15.39 3,701,818 +0.43(+2.89%)
Jan 11, 2008 15.31 15.58 14.57 14.96 5,018,174 -0.51(-3.27%)
Jan 10, 2008 15.10 16.06 14.78 15.46 8,116,682 +0.29(+1.88%)
Jan 09, 2008 14.79 15.20 14.24 15.18 6,627,011 +0.43(+2.93%)
Jan 08, 2008 15.49 15.94 14.69 14.75 7,208,028 -0.73(-4.69%)
Jan 07, 2008 15.83 16.12 15.23 15.47 5,798,105 -0.31(-1.98%)
Jan 04, 2008 16.64 16.72 15.58 15.79 8,511,408 -1.09(-6.43%)
Jan 03, 2008 17.97 18.06 16.83 16.87 4,658,026 -1.10(-6.14%)
Jan 02, 2008 18.41 18.56 17.87 17.97 2,921,829 -0.47(-2.54%)
Jan 01, 2008 18.39 18.77 17.98 18.44 0 +0.00(+0.00%)
Dec 31, 2007 18.39 18.77 17.98 18.44 3,066,585 +0.00(+0.00%)
Dec 28, 2007 18.98 18.99 18.25 18.44 2,177,510 -0.27(-1.42%)
Dec 27, 2007 18.95 19.23 18.63 18.71 2,051,596 -0.63(-3.23%)
Dec 26, 2007 19.39 19.55 19.09 19.34 2,220,503 -0.14(-0.71%)
Dec 24, 2007 19.34 19.61 19.13 19.47 1,508,612 +0.08(+0.43%)
Dec 21, 2007 19.19 19.53 18.84 19.39 4,107,315 +0.30(+1.59%)
Dec 20, 2007 18.99 19.11 18.50 19.09 2,916,059 +0.20(+1.07%)
Dec 19, 2007 18.73 19.13 18.54 18.89 4,116,714 -0.01(-0.05%)
Dec 18, 2007 19.23 19.46 18.57 18.89 3,265,896 -0.12(-0.63%)
Dec 17, 2007 19.00 19.56 18.66 19.01 3,090,609 -0.11(-0.58%)
Dec 14, 2007 19.39 19.76 19.02 19.12 3,247,514 -0.33(-1.70%)
Dec 13, 2007 19.02 19.61 18.74 19.46 3,044,975 +0.23(+1.20%)
Dec 12, 2007 20.10 20.42 18.76 19.23 5,577,296 -0.08(-0.43%)
Dec 11, 2007 20.73 21.13 18.99 19.31 6,352,119 -1.33(-6.46%)
Dec 10, 2007 20.87 21.06 20.34 20.64 6,648,879 -0.21(-1.01%)
Dec 07, 2007 21.60 21.84 20.44 20.85 6,474,096 -0.68(-3.16%)
Dec 06, 2007 19.18 21.70 18.62 21.53 12,818,877 +2.48(+13.03%)
Dec 05, 2007 18.94 19.34 18.58 19.05 3,011,649 +0.32(+1.72%)
Dec 04, 2007 19.00 19.30 18.67 18.73 3,555,438 -0.45(-2.35%)
Dec 03, 2007 18.89 19.57 18.55 19.18 3,217,940 +0.17(+0.92%)
Nov 30, 2007 18.17 19.11 18.17 19.00 5,852,202 +1.37(+7.77%)
Nov 29, 2007 17.79 17.93 17.33 17.63 3,376,331 -0.22(-1.24%)
Nov 28, 2007 17.19 18.03 17.11 17.86 4,978,696 +0.96(+5.66%)
Nov 27, 2007 16.80 17.44 16.55 16.90 5,419,381 +0.23(+1.38%)
Nov 26, 2007 17.29 17.39 16.66 16.67 4,703,444 -0.78(-4.48%)
Nov 23, 2007 17.05 17.61 17.00 17.45 2,872,688 +0.54(+3.21%)
Nov 21, 2007 17.85 17.85 16.75 16.91 9,323,951 -1.02(-5.69%)
Nov 20, 2007 18.58 18.84 17.38 17.93 7,221,363 -0.62(-3.32%)
Nov 19, 2007 19.42 19.54 18.47 18.54 5,176,961 -0.97(-4.99%)
Nov 16, 2007 19.79 19.92 19.19 19.52 3,387,980 -0.24(-1.21%)
Nov 15, 2007 19.89 20.37 19.58 19.76 3,041,824 -0.28(-1.38%)
Nov 14, 2007 20.61 20.89 19.91 20.03 3,613,484 -0.17(-0.86%)
Nov 13, 2007 19.64 20.28 19.47 20.21 3,106,374 +0.98(+5.12%)
Nov 12, 2007 19.16 20.03 19.13 19.23 3,880,660 -0.12(-0.62%)
Nov 09, 2007 18.71 19.58 18.49 19.34 4,345,347 +0.14(+0.72%)
Nov 08, 2007 19.10 19.63 18.53 19.21 5,141,868 -0.13(-0.67%)
Nov 07, 2007 19.47 20.07 19.31 19.34 2,690,902 -0.86(-4.28%)
Nov 06, 2007 19.93 20.23 19.28 20.20 4,037,648 +0.25(+1.24%)
Nov 05, 2007 19.26 20.43 19.14 19.95 5,034,569 -0.41(-2.03%)
Nov 02, 2007 20.49 20.80 19.92 20.37 5,602,594 -0.15(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.