Skip to main content

Toll Brothers Inc (NY: TOL )

150.25 -0.41 (-0.27%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.62 10.69 10.52 10.61 1,500,870 -0.03(-0.32%)
Oct 28, 2004 10.58 10.73 10.53 10.65 1,911,191 +0.06(+0.58%)
Oct 27, 2004 10.44 10.60 10.24 10.59 3,956,463 +0.13(+1.27%)
Oct 26, 2004 10.19 10.46 10.12 10.45 3,328,644 +0.30(+2.93%)
Oct 25, 2004 9.811 10.16 9.786 10.15 2,852,811 +0.34(+3.50%)
Oct 22, 2004 9.868 9.885 9.756 9.811 1,296,474 -0.06(-0.58%)
Oct 21, 2004 9.823 10.00 9.708 9.868 2,009,895 +0.10(+1.06%)
Oct 20, 2004 9.710 9.818 9.623 9.765 2,318,236 -0.06(-0.61%)
Oct 19, 2004 9.852 10.05 9.777 9.825 1,625,997 -0.03(-0.28%)
Oct 18, 2004 9.926 9.926 9.656 9.852 2,151,182 -0.08(-0.83%)
Oct 15, 2004 9.933 10.04 9.903 9.935 1,163,485 -0.00(-0.02%)
Oct 14, 2004 9.846 9.988 9.754 9.937 1,367,663 +0.09(+0.93%)
Oct 13, 2004 9.978 10.06 9.820 9.846 2,882,073 -0.26(-2.60%)
Oct 12, 2004 9.999 10.15 9.994 10.11 1,930,189 +0.03(+0.25%)
Oct 11, 2004 10.04 10.12 9.937 10.08 2,126,724 +0.07(+0.66%)
Oct 08, 2004 10.07 10.17 9.919 10.02 2,784,897 -0.01(-0.11%)
Oct 07, 2004 10.26 10.26 9.960 10.03 3,034,278 -0.23(-2.23%)
Oct 06, 2004 10.12 10.40 9.983 10.26 3,992,058 +0.31(+3.15%)
Oct 05, 2004 9.594 10.07 9.440 9.944 6,001,517 -0.09(-0.94%)
Oct 04, 2004 10.60 10.64 9.953 10.04 5,834,462 -0.49(-4.70%)
Oct 01, 2004 10.62 10.65 10.41 10.53 2,178,260 -0.08(-0.71%)
Sep 30, 2004 10.45 10.62 10.37 10.61 1,539,522 +0.15(+1.47%)
Sep 29, 2004 10.60 10.67 10.44 10.45 2,181,099 -0.15(-1.38%)
Sep 28, 2004 10.77 10.80 10.52 10.60 2,035,226 -0.17(-1.55%)
Sep 27, 2004 10.73 10.92 10.50 10.77 2,926,621 +0.01(+0.06%)
Sep 24, 2004 10.92 10.92 10.73 10.76 1,624,687 -0.15(-1.41%)
Sep 23, 2004 10.93 10.94 10.81 10.91 2,228,704 -0.01(-0.06%)
Sep 22, 2004 10.92 11.00 10.81 10.92 2,737,511 -0.02(-0.21%)
Sep 21, 2004 10.66 10.95 10.60 10.94 3,362,928 +0.38(+3.55%)
Sep 20, 2004 10.83 10.83 10.49 10.57 1,826,463 -0.25(-2.35%)
Sep 17, 2004 10.76 10.85 10.69 10.82 1,411,556 +0.11(+1.05%)
Sep 16, 2004 10.61 10.75 10.57 10.71 1,685,613 +0.15(+1.43%)
Sep 15, 2004 10.59 10.65 10.53 10.56 1,137,936 -0.08(-0.80%)
Sep 14, 2004 10.59 10.67 10.45 10.64 1,490,607 +0.09(+0.85%)
Sep 13, 2004 10.45 10.60 10.40 10.56 2,085,889 +0.14(+1.32%)
Sep 10, 2004 10.58 10.58 10.32 10.42 1,375,961 -0.10(-0.96%)
Sep 09, 2004 10.42 10.56 10.39 10.52 1,244,283 +0.10(+0.97%)
Sep 08, 2004 10.59 10.59 10.38 10.42 1,982,817 -0.17(-1.64%)
Sep 07, 2004 10.46 10.64 10.46 10.59 2,383,311 +0.26(+2.48%)
Sep 03, 2004 10.32 10.41 10.22 10.34 1,199,298 +0.02(+0.18%)
Sep 02, 2004 10.32 10.37 10.23 10.32 1,550,877 -0.00(-0.02%)
Sep 01, 2004 10.15 10.40 10.13 10.32 3,263,787 +0.16(+1.53%)
Aug 31, 2004 9.967 10.16 9.967 10.16 1,484,055 +0.20(+2.00%)
Aug 30, 2004 10.12 10.15 9.907 9.965 1,414,832 -0.20(-1.94%)
Aug 27, 2004 10.07 10.19 9.978 10.16 1,938,488 +0.09(+0.93%)
Aug 26, 2004 10.05 10.11 9.930 10.07 2,776,162 +0.19(+1.97%)
Aug 25, 2004 10.20 10.22 9.731 9.873 5,133,270 -0.08(-0.78%)
Aug 24, 2004 9.960 10.06 9.830 9.951 2,895,394 +0.03(+0.30%)
Aug 23, 2004 9.784 10.01 9.656 9.921 2,793,632 +0.14(+1.43%)
Aug 20, 2004 9.731 9.846 9.729 9.781 1,308,484 +0.03(+0.31%)
Aug 19, 2004 9.903 9.949 9.710 9.752 1,779,513 -0.20(-1.98%)
Aug 18, 2004 9.857 10.00 9.846 9.949 1,595,862 +0.00(+0.00%)
Aug 17, 2004 10.07 10.18 9.866 9.949 3,932,224 +0.18(+1.88%)
Aug 16, 2004 9.475 9.788 9.475 9.765 1,814,452 +0.29(+3.07%)
Aug 13, 2004 9.342 9.475 9.275 9.475 1,852,449 +0.22(+2.38%)
Aug 12, 2004 9.484 9.484 9.223 9.255 2,073,441 -0.24(-2.56%)
Aug 11, 2004 9.548 9.626 9.454 9.498 2,051,604 -0.10(-1.00%)
Aug 10, 2004 9.427 9.594 9.413 9.594 2,172,582 +0.17(+1.77%)
Aug 09, 2004 9.566 9.662 9.372 9.427 1,979,541 -0.12(-1.27%)
Aug 06, 2004 9.525 9.619 9.502 9.548 4,175,272 +0.16(+1.71%)
Aug 05, 2004 9.662 9.843 9.388 9.388 3,473,424 +0.01(+0.07%)
Aug 04, 2004 9.170 9.424 9.168 9.381 1,624,469 +0.14(+1.56%)
Aug 03, 2004 9.255 9.289 9.140 9.237 1,332,287 -0.07(-0.76%)
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.