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, 2012 20.51 20.67 19.94 20.05 3,113,580 -0.33(-1.62%)
Jan 30, 2012 20.37 20.51 20.21 20.38 2,575,047 -0.28(-1.33%)
Jan 27, 2012 20.29 20.82 20.08 20.66 3,992,867 +0.37(+1.81%)
Jan 26, 2012 21.54 21.55 20.27 20.29 5,045,576 -1.07(-4.99%)
Jan 25, 2012 20.71 21.45 20.55 21.36 3,543,859 +0.64(+3.11%)
Jan 24, 2012 20.26 20.83 20.05 20.71 3,613,018 +0.28(+1.35%)
Jan 23, 2012 21.15 21.31 20.43 20.44 4,707,921 -0.61(-2.88%)
Jan 20, 2012 21.02 21.15 20.60 21.05 4,032,808 -0.01(-0.04%)
Jan 19, 2012 21.35 21.48 20.99 21.05 5,842,675 -0.54(-2.51%)
Jan 18, 2012 20.68 21.77 20.48 21.60 5,286,328 +0.98(+4.77%)
Jan 17, 2012 21.19 21.25 20.48 20.61 3,165,796 -0.36(-1.71%)
Jan 13, 2012 21.05 21.36 20.77 20.97 3,802,856 -0.36(-1.68%)
Jan 12, 2012 21.23 21.37 20.80 21.33 3,550,298 +0.22(+1.05%)
Jan 11, 2012 20.68 21.42 20.68 21.11 6,705,591 +0.42(+2.04%)
Jan 10, 2012 20.26 20.70 20.18 20.69 4,904,733 +0.86(+4.36%)
Jan 09, 2012 20.12 20.15 19.59 19.82 4,363,648 -0.16(-0.78%)
Jan 06, 2012 20.37 20.48 19.95 19.98 4,154,835 -0.31(-1.54%)
Jan 05, 2012 19.78 20.34 19.47 20.29 4,520,825 +0.41(+2.08%)
Jan 04, 2012 19.23 19.90 18.97 19.88 4,180,039 +1.10(+5.88%)
Dec 30, 2011 18.96 19.09 18.76 18.77 1,864,183 -0.18(-0.97%)
Dec 29, 2011 18.33 19.02 18.33 18.96 3,075,032 +0.71(+3.88%)
Dec 28, 2011 18.51 18.51 18.05 18.25 1,905,776 -0.22(-1.19%)
Dec 27, 2011 18.50 18.68 18.46 18.47 1,493,451 -0.04(-0.20%)
Dec 23, 2011 18.82 18.92 18.40 18.51 2,092,976 -0.51(-2.66%)
Dec 21, 2011 18.81 19.12 18.49 19.01 5,680,368 +0.17(+0.88%)
Dec 20, 2011 18.10 18.91 18.10 18.85 6,056,354 +1.14(+6.44%)
Dec 19, 2011 18.09 18.33 17.64 17.71 3,214,755 -0.37(-2.03%)
Dec 16, 2011 18.08 18.33 17.97 18.08 4,411,951 +0.20(+1.13%)
Dec 15, 2011 17.76 18.10 17.75 17.87 4,452,641 +0.39(+2.21%)
Dec 14, 2011 17.75 17.85 17.42 17.49 6,608,320 -0.62(-3.40%)
Dec 13, 2011 18.84 19.12 18.03 18.10 4,208,795 -0.81(-4.28%)
Dec 12, 2011 18.68 18.95 18.43 18.91 4,199,922 -0.18(-0.96%)
Dec 09, 2011 18.80 19.21 18.71 19.10 3,395,381 +0.35(+1.86%)
Dec 08, 2011 19.12 19.13 18.54 18.75 3,887,624 -0.50(-2.58%)
Dec 07, 2011 19.39 19.51 19.05 19.24 4,979,907 -0.34(-1.74%)
Dec 06, 2011 19.28 19.71 18.98 19.58 8,987,129 +0.51(+2.70%)
Dec 05, 2011 18.77 19.41 18.75 19.07 8,699,770 +0.47(+2.52%)
Dec 02, 2011 18.83 18.92 18.54 18.60 4,241,194 -0.03(-0.15%)
Dec 01, 2011 18.66 18.87 18.36 18.63 4,411,169 -0.05(-0.25%)
Nov 30, 2011 18.09 18.69 17.85 18.67 7,813,051 +1.21(+6.95%)
Nov 29, 2011 17.53 17.64 17.28 17.46 4,256,539 +0.08(+0.48%)
Nov 28, 2011 17.56 17.70 17.23 17.38 4,783,465 +0.32(+1.89%)
Nov 25, 2011 17.09 17.62 17.04 17.06 1,978,469 -0.17(-0.96%)
Nov 23, 2011 17.46 17.46 16.99 17.22 3,060,934 -0.48(-2.70%)
Nov 22, 2011 17.32 18.03 17.14 17.70 5,681,479 +0.29(+1.69%)
Nov 21, 2011 16.98 17.52 16.93 17.40 4,354,472 +0.06(+0.37%)
Nov 18, 2011 17.70 17.73 17.16 17.34 2,946,260 -0.22(-1.26%)
Nov 17, 2011 17.87 18.18 17.47 17.56 3,247,680 -0.41(-2.30%)
Nov 16, 2011 17.53 18.21 17.38 17.97 4,784,643 +0.30(+1.72%)
Nov 15, 2011 17.32 17.75 17.21 17.67 4,124,857 +0.29(+1.69%)
Nov 14, 2011 17.38 17.52 17.24 17.38 3,249,032 +0.00(+0.00%)
Nov 11, 2011 17.29 17.43 17.09 17.38 5,059,886 +0.24(+1.39%)
Nov 10, 2011 16.89 17.29 16.81 17.14 5,759,958 +0.49(+2.93%)
Nov 09, 2011 17.41 17.57 16.55 16.65 6,767,511 -1.21(-6.79%)
Nov 08, 2011 17.40 17.92 17.12 17.86 8,964,050 +1.22(+7.35%)
Nov 07, 2011 16.28 16.74 16.03 16.64 4,955,982 +0.68(+4.26%)
Nov 04, 2011 16.08 16.32 15.86 15.96 3,857,411 -0.23(-1.42%)
Nov 03, 2011 16.29 16.31 15.86 16.19 3,709,178 +0.10(+0.63%)
Nov 02, 2011 15.91 16.28 15.78 16.09 3,374,057 +0.41(+2.64%)
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.