Skip to main content

Toll Brothers Inc (NY: TOL )

150.48 -0.18 (-0.12%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.65 34.42 32.49 33.66 5,535,912 +0.57(+1.72%)
Jan 30, 2014 33.78 34.12 32.95 33.09 3,350,601 -0.28(-0.85%)
Jan 29, 2014 33.04 33.68 32.71 33.37 4,353,149 +0.00(+0.00%)
Jan 28, 2014 32.53 33.57 32.49 33.37 5,411,098 +1.32(+4.11%)
Jan 27, 2014 32.26 33.14 31.60 32.06 5,280,759 -0.52(-1.60%)
Jan 24, 2014 33.36 33.58 32.36 32.58 4,397,316 -1.14(-3.37%)
Jan 23, 2014 33.49 33.82 33.28 33.71 4,226,738 +0.10(+0.30%)
Jan 22, 2014 32.99 33.80 32.78 33.61 2,482,298 +0.68(+2.06%)
Jan 21, 2014 33.04 33.15 32.61 32.93 2,165,436 +0.00(+0.00%)
Jan 17, 2014 33.10 32.93 32.93 32.93 2,251,742 -0.27(-0.83%)
Jan 16, 2014 33.12 33.41 32.60 33.21 2,874,553 +0.01(+0.03%)
Jan 15, 2014 33.22 33.23 32.84 33.20 2,333,117 -0.02(-0.06%)
Jan 14, 2014 33.04 33.29 32.79 33.22 2,578,695 +0.18(+0.55%)
Jan 13, 2014 33.51 33.58 32.86 33.04 2,936,144 -0.60(-1.80%)
Jan 10, 2014 33.39 34.12 33.11 33.64 3,530,574 +0.65(+1.97%)
Jan 09, 2014 33.07 33.23 32.59 32.99 2,809,588 -0.03(-0.08%)
Jan 08, 2014 32.67 33.58 32.43 33.02 4,507,810 +0.36(+1.09%)
Jan 07, 2014 32.91 32.97 32.47 32.66 3,435,267 +0.01(+0.03%)
Jan 06, 2014 33.51 33.52 32.64 32.65 3,189,620 -0.69(-2.06%)
Jan 03, 2014 33.56 33.79 33.26 33.34 2,009,468 -0.21(-0.63%)
Jan 02, 2014 33.67 33.77 33.26 33.55 1,783,087 -0.34(-1.00%)
Dec 31, 2013 33.80 33.89 33.89 33.89 1,656,897 +0.18(+0.54%)
Dec 30, 2013 33.61 33.85 33.34 33.70 1,558,574 +0.12(+0.35%)
Dec 27, 2013 33.47 33.84 33.28 33.58 1,705,234 +0.18(+0.55%)
Dec 26, 2013 33.57 33.93 33.29 33.40 2,461,653 -0.17(-0.52%)
Dec 24, 2013 33.55 34.12 33.20 33.58 2,345,840 -0.14(-0.41%)
Dec 23, 2013 32.49 33.87 32.41 33.71 6,727,192 +1.51(+4.69%)
Dec 20, 2013 31.41 32.22 31.32 32.20 6,247,084 +0.86(+2.75%)
Dec 19, 2013 31.54 31.70 31.20 31.34 3,685,088 -0.36(-1.13%)
Dec 18, 2013 31.17 32.03 30.63 31.70 6,065,741 +1.11(+3.62%)
Dec 17, 2013 30.14 30.79 29.82 30.59 4,350,230 +0.36(+1.18%)
Dec 16, 2013 30.10 30.45 30.00 30.23 3,257,292 +0.38(+1.29%)
Dec 13, 2013 29.94 30.21 29.72 29.85 2,781,409 -0.05(-0.15%)
Dec 12, 2013 30.21 30.27 29.80 29.89 2,595,090 -0.11(-0.37%)
Dec 11, 2013 30.55 30.64 29.83 30.00 3,690,353 -0.53(-1.74%)
Dec 10, 2013 31.55 31.77 30.39 30.54 6,593,763 -0.22(-0.71%)
Dec 09, 2013 30.22 31.14 30.22 30.75 4,609,652 +0.63(+2.10%)
Dec 06, 2013 30.38 30.80 30.06 30.12 2,770,265 +0.14(+0.46%)
Dec 05, 2013 30.17 30.29 29.69 29.99 2,924,756 -0.21(-0.70%)
Dec 04, 2013 30.19 30.80 29.94 30.20 4,281,642 -0.19(-0.63%)
Dec 03, 2013 30.58 30.88 30.18 30.39 3,272,777 -0.32(-1.04%)
Dec 02, 2013 31.27 31.40 30.63 30.71 3,335,700 -0.52(-1.67%)
Nov 29, 2013 31.55 31.78 31.16 31.23 1,668,879 -0.42(-1.33%)
Nov 27, 2013 32.06 32.28 31.55 31.65 3,497,792 -0.29(-0.92%)
Nov 26, 2013 31.15 32.14 31.05 31.95 5,141,176 +1.07(+3.47%)
Nov 25, 2013 30.96 31.00 30.41 30.87 2,414,685 -0.02(-0.06%)
Nov 22, 2013 31.05 31.14 30.75 30.89 3,479,691 -0.15(-0.47%)
Nov 21, 2013 30.49 31.13 29.91 31.04 3,103,085 +0.60(+1.99%)
Nov 20, 2013 30.45 31.31 30.25 30.43 4,776,785 -0.21(-0.69%)
Nov 19, 2013 30.32 30.68 30.11 30.64 2,629,379 +0.23(+0.75%)
Nov 18, 2013 30.65 31.07 30.24 30.42 3,562,650 -0.24(-0.78%)
Nov 15, 2013 30.70 31.05 30.54 30.65 2,129,702 -0.04(-0.12%)
Nov 14, 2013 29.95 31.08 29.73 30.69 3,758,203 +0.78(+2.60%)
Nov 13, 2013 29.45 30.09 29.27 29.91 3,213,686 +0.46(+1.55%)
Nov 12, 2013 29.31 29.69 28.94 29.45 5,015,133 +0.18(+0.63%)
Nov 11, 2013 29.29 29.44 29.03 29.27 4,080,874 +0.02(+0.06%)
Nov 08, 2013 29.34 29.62 28.96 29.25 12,078,080 -0.68(-2.26%)
Nov 07, 2013 30.75 31.49 29.89 29.93 6,624,043 +0.15(+0.49%)
Nov 06, 2013 29.86 30.27 29.36 29.78 3,879,557 +0.27(+0.93%)
Nov 05, 2013 29.77 30.10 29.23 29.51 3,369,093 -0.43(-1.44%)
Nov 04, 2013 29.88 30.42 29.83 29.94 2,251,762 +0.20(+0.68%)
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.