Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.591 4.744 4.584 4.689 1,592,805 +0.11(+2.35%)
Oct 30, 2002 4.742 4.774 4.575 4.582 1,889,135 -0.18(-3.84%)
Oct 29, 2002 4.717 4.808 4.625 4.765 1,784,754 +0.07(+1.46%)
Oct 28, 2002 4.923 4.934 4.650 4.696 2,099,209 -0.17(-3.53%)
Oct 25, 2002 4.900 5.069 4.785 4.868 1,852,449 -0.08(-1.57%)
Oct 24, 2002 5.095 5.152 4.866 4.946 1,067,620 -0.14(-2.70%)
Oct 23, 2002 4.991 5.129 4.959 5.083 1,335,563 +0.05(+1.09%)
Oct 22, 2002 5.220 5.253 4.946 5.028 1,853,541 -0.24(-4.56%)
Oct 21, 2002 4.854 5.287 4.785 5.269 2,869,407 +0.37(+7.57%)
Oct 18, 2002 4.934 4.987 4.728 4.898 3,275,579 -0.12(-2.33%)
Oct 17, 2002 5.037 5.042 4.808 5.014 3,340,436 +0.48(+10.55%)
Oct 16, 2002 4.522 4.591 4.488 4.536 2,026,491 -0.04(-0.95%)
Oct 15, 2002 4.524 4.648 4.476 4.579 2,183,719 +0.14(+3.25%)
Oct 14, 2002 4.385 4.463 4.355 4.435 847,938 +0.03(+0.78%)
Oct 11, 2002 4.373 4.556 4.373 4.401 2,419,124 +0.12(+2.89%)
Oct 10, 2002 4.121 4.323 4.066 4.277 4,244,496 +0.16(+3.95%)
Oct 09, 2002 4.259 4.293 4.103 4.115 2,186,777 -0.26(-5.92%)
Oct 08, 2002 4.362 4.483 4.213 4.373 3,730,666 +0.07(+1.60%)
Oct 07, 2002 4.499 4.534 4.252 4.305 3,633,709 -0.24(-5.34%)
Oct 04, 2002 4.833 4.875 4.442 4.547 3,647,903 -0.25(-5.25%)
Oct 03, 2002 5.014 5.058 4.797 4.799 2,386,369 -0.22(-4.42%)
Oct 02, 2002 5.140 5.340 5.010 5.021 2,256,219 -0.16(-3.14%)
Oct 01, 2002 5.026 5.216 4.833 5.184 1,698,497 +0.21(+4.14%)
Sep 30, 2002 4.941 5.078 4.829 4.978 1,448,024 -0.06(-1.14%)
Sep 27, 2002 5.186 5.289 4.964 5.035 2,742,533 -0.15(-2.91%)
Sep 26, 2002 5.037 5.257 5.017 5.186 720,627 +0.17(+3.42%)
Sep 25, 2002 5.037 5.092 4.740 5.014 2,503,416 +0.16(+3.20%)
Sep 24, 2002 4.882 5.024 4.785 4.859 2,579,409 -0.03(-0.61%)
Sep 23, 2002 5.232 5.358 4.808 4.888 3,782,421 -0.38(-7.17%)
Sep 20, 2002 5.175 5.296 5.143 5.266 1,813,360 +0.13(+2.45%)
Sep 19, 2002 5.392 5.456 5.122 5.140 3,061,793 -0.44(-7.80%)
Sep 18, 2002 5.706 5.706 5.493 5.575 2,458,868 -0.13(-2.25%)
Sep 17, 2002 5.878 5.917 5.704 5.704 1,690,199 -0.15(-2.50%)
Sep 16, 2002 5.907 5.992 5.784 5.850 1,331,195 -0.04(-0.66%)
Sep 13, 2002 5.763 5.953 5.699 5.889 1,317,438 +0.13(+2.23%)
Sep 12, 2002 5.907 5.939 5.742 5.761 1,604,378 -0.23(-3.90%)
Sep 11, 2002 5.976 6.038 5.933 5.994 879,602 +0.04(+0.69%)
Sep 10, 2002 5.926 5.953 5.816 5.953 1,552,624 +0.03(+0.46%)
Sep 09, 2002 5.770 5.942 5.690 5.926 2,466,948 +0.14(+2.50%)
Sep 06, 2002 5.770 5.871 5.676 5.781 2,045,053 +0.03(+0.52%)
Sep 05, 2002 5.669 5.852 5.669 5.752 2,699,951 +0.08(+1.45%)
Sep 04, 2002 5.420 5.710 5.369 5.669 2,205,557 +0.33(+6.13%)
Sep 03, 2002 5.669 5.672 5.337 5.342 2,470,878 -0.38(-6.68%)
Aug 30, 2002 5.804 5.884 5.720 5.724 1,235,985 -0.00(-0.04%)
Aug 29, 2002 5.726 5.779 5.642 5.726 1,860,092 -0.05(-0.79%)
Aug 28, 2002 5.884 5.951 5.761 5.772 1,610,493 -0.14(-2.29%)
Aug 27, 2002 6.297 6.194 5.871 5.907 2,297,054 -0.22(-3.55%)
Aug 26, 2002 5.976 6.139 5.816 6.125 2,064,707 +0.19(+3.28%)
Aug 23, 2002 6.074 6.228 5.907 5.930 1,448,024 -0.16(-2.63%)
Aug 22, 2002 5.825 6.157 5.781 6.091 1,834,979 +0.26(+4.52%)
Aug 21, 2002 5.976 5.999 5.747 5.827 524,092 -0.10(-1.62%)
Aug 20, 2002 5.953 5.974 5.850 5.923 1,664,867 +0.21(+3.69%)
Aug 16, 2002 5.690 5.793 5.523 5.713 1,484,274 +0.01(+0.20%)
Aug 15, 2002 5.449 5.740 5.422 5.701 2,018,848 +0.25(+4.62%)
Aug 14, 2002 5.220 5.449 5.188 5.449 1,103,433 +0.19(+3.52%)
Aug 13, 2002 5.264 5.443 5.225 5.264 1,905,513 +0.00(+0.00%)
Aug 12, 2002 5.278 5.344 5.129 5.264 1,834,761 +0.28(+5.70%)
Aug 07, 2002 5.198 5.218 4.820 4.980 2,332,431 -0.10(-1.89%)
Aug 06, 2002 4.866 5.152 4.788 5.076 3,347,205 +0.38(+8.04%)
Aug 05, 2002 4.719 4.852 4.545 4.698 65,511 -0.02(-0.39%)
Aug 02, 2002 5.072 5.072 4.639 4.717 3,031,003 -0.35(-7.00%)
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.