Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.32 34.48 33.74 34.43 2,682,010 +0.10(+0.29%)
Jan 30, 2013 35.00 35.01 34.04 34.33 2,880,139 -0.40(-1.16%)
Jan 29, 2013 34.77 35.27 34.32 34.74 4,275,624 +0.23(+0.67%)
Jan 28, 2013 34.94 35.14 34.12 34.51 3,873,234 -0.41(-1.18%)
Jan 25, 2013 34.24 34.93 34.00 34.92 3,963,016 +0.81(+2.37%)
Jan 24, 2013 34.11 34.78 33.74 34.11 3,973,255 +0.04(+0.11%)
Jan 23, 2013 33.38 34.17 33.28 34.07 3,358,694 +0.69(+2.07%)
Jan 22, 2013 33.19 33.38 32.66 33.38 2,927,398 +0.24(+0.72%)
Jan 18, 2013 33.13 33.40 32.94 33.15 2,762,014 -0.10(-0.30%)
Jan 17, 2013 32.41 33.42 32.35 33.25 5,008,142 +1.15(+3.58%)
Jan 16, 2013 32.38 32.63 32.02 32.10 3,559,852 -0.44(-1.36%)
Jan 15, 2013 31.14 32.56 30.99 32.54 5,703,914 +1.20(+3.81%)
Jan 14, 2013 31.69 32.06 31.25 31.34 2,685,184 -0.29(-0.93%)
Jan 11, 2013 31.46 31.99 31.32 31.64 2,671,038 +0.29(+0.94%)
Jan 10, 2013 31.88 31.88 31.00 31.34 3,298,096 -0.29(-0.93%)
Jan 09, 2013 31.76 32.03 31.40 31.64 3,004,405 +0.17(+0.53%)
Jan 08, 2013 31.47 31.72 31.06 31.47 2,004,092 -0.11(-0.35%)
Jan 07, 2013 30.73 31.59 30.58 31.58 3,645,817 +0.63(+2.05%)
Jan 04, 2013 30.67 31.04 30.39 30.95 2,879,027 +0.25(+0.81%)
Jan 03, 2013 30.97 31.21 30.50 30.70 3,571,599 -0.08(-0.27%)
Jan 02, 2013 30.78 30.81 29.73 30.78 4,515,782 +1.06(+3.56%)
Dec 31, 2012 28.70 29.76 28.45 29.73 3,010,107 +0.97(+3.39%)
Dec 28, 2012 28.70 29.04 28.36 28.75 2,120,303 -0.10(-0.35%)
Dec 27, 2012 28.87 29.09 28.26 28.85 2,427,677 +0.09(+0.32%)
Dec 26, 2012 29.04 29.31 28.72 28.76 2,255,075 -0.22(-0.76%)
Dec 24, 2012 29.02 29.42 28.92 28.98 854,574 -0.20(-0.69%)
Dec 21, 2012 29.04 29.19 28.59 29.18 6,268,978 -0.59(-1.98%)
Dec 20, 2012 29.33 29.85 29.02 29.77 4,487,424 +0.28(+0.94%)
Dec 19, 2012 29.90 30.09 29.27 29.50 3,627,717 -0.40(-1.32%)
Dec 18, 2012 29.71 30.60 29.69 29.89 5,967,756 +0.27(+0.90%)
Dec 17, 2012 28.51 29.81 28.50 29.62 3,995,993 +1.26(+4.44%)
Dec 14, 2012 28.50 28.56 28.12 28.36 1,742,347 -0.14(-0.48%)
Dec 13, 2012 28.96 29.30 28.38 28.50 3,191,446 -0.50(-1.71%)
Dec 12, 2012 28.07 29.27 27.86 29.00 6,088,170 +1.08(+3.89%)
Dec 11, 2012 28.10 28.31 27.74 27.91 3,808,109 +0.01(+0.03%)
Dec 10, 2012 28.25 28.35 27.77 27.90 3,132,260 -0.39(-1.37%)
Dec 07, 2012 28.35 28.83 27.83 28.29 3,904,154 +0.09(+0.33%)
Dec 06, 2012 28.09 28.75 27.79 28.20 3,791,005 +0.05(+0.16%)
Dec 05, 2012 29.34 29.42 28.09 28.15 6,199,433 -1.14(-3.89%)
Dec 04, 2012 31.00 31.26 29.24 29.29 13,796,520 +0.02(+0.06%)
Nov 30, 2012 29.47 29.48 28.88 29.27 3,117,838 -0.20(-0.69%)
Nov 29, 2012 29.63 30.09 29.16 29.48 3,243,091 +0.08(+0.28%)
Nov 28, 2012 29.52 29.73 28.71 29.39 4,002,161 -0.13(-0.44%)
Nov 27, 2012 29.71 30.20 29.47 29.52 3,123,924 -0.11(-0.37%)
Nov 26, 2012 29.72 29.93 29.26 29.63 2,799,812 -0.22(-0.74%)
Nov 23, 2012 29.73 30.03 29.23 29.85 1,320,821 +0.26(+0.87%)
Nov 21, 2012 29.52 30.06 29.25 29.60 2,452,373 +0.13(+0.44%)
Nov 20, 2012 28.78 29.84 28.73 29.47 4,615,408 +0.83(+2.89%)
Nov 19, 2012 28.82 29.86 28.41 28.64 4,733,804 +0.17(+0.58%)
Nov 16, 2012 27.37 28.71 27.24 28.47 5,241,701 +1.14(+4.17%)
Nov 15, 2012 27.30 28.36 26.20 27.33 7,209,077 -0.03(-0.10%)
Nov 14, 2012 28.52 28.56 27.25 27.36 3,605,056 -0.98(-3.47%)
Nov 13, 2012 28.24 28.97 27.81 28.35 4,153,351 +0.00(+0.00%)
Nov 12, 2012 29.61 30.05 28.25 28.35 3,566,226 -1.07(-3.63%)
Nov 09, 2012 29.91 30.01 28.64 29.41 4,475,960 -0.71(-2.35%)
Nov 08, 2012 30.71 30.74 29.74 30.12 2,777,905 -0.32(-1.06%)
Nov 07, 2012 30.25 31.00 29.75 30.44 3,533,961 -0.01(-0.03%)
Nov 06, 2012 30.80 31.14 30.29 30.45 2,299,184 -0.25(-0.81%)
Nov 05, 2012 29.61 30.76 29.56 30.70 2,350,411 +1.09(+3.70%)
Nov 02, 2012 30.82 31.17 29.58 29.61 3,612,715 -1.02(-3.33%)
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.