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 (%)
Nov 30, 2015 34.88 34.90 34.18 34.18 2,050,413 -0.65(-1.87%)
Nov 27, 2015 34.54 34.92 34.44 34.84 831,625 +0.17(+0.48%)
Nov 25, 2015 34.35 34.67 34.67 34.67 972,775 +0.31(+0.91%)
Nov 24, 2015 33.88 34.52 33.71 34.36 1,398,095 +0.25(+0.73%)
Nov 23, 2015 34.06 34.57 34.02 34.11 1,740,073 -0.08(-0.24%)
Nov 20, 2015 34.25 34.49 33.90 34.19 1,362,491 +0.15(+0.43%)
Nov 19, 2015 33.92 34.29 33.87 34.05 1,600,218 +0.07(+0.22%)
Nov 18, 2015 33.37 34.02 33.27 33.97 1,539,035 +0.58(+1.73%)
Nov 17, 2015 33.47 33.78 33.28 33.39 1,805,837 +0.03(+0.08%)
Nov 16, 2015 32.33 33.43 32.12 33.37 1,795,972 +1.02(+3.16%)
Nov 13, 2015 33.17 33.47 32.30 32.35 2,534,792 -0.35(-1.07%)
Nov 12, 2015 32.76 33.01 32.32 32.70 2,127,950 -0.38(-1.14%)
Nov 11, 2015 32.35 33.44 32.20 33.07 2,643,064 +0.76(+2.36%)
Nov 10, 2015 31.63 32.58 31.61 32.31 3,229,554 +0.64(+2.03%)
Nov 09, 2015 32.57 32.69 31.21 31.67 3,195,472 -0.40(-1.23%)
Nov 06, 2015 32.00 32.41 31.52 32.06 2,929,219 -0.49(-1.50%)
Nov 05, 2015 32.91 32.91 32.12 32.55 2,028,969 -0.34(-1.03%)
Nov 04, 2015 33.16 33.35 32.82 32.89 1,207,914 -0.21(-0.64%)
Nov 03, 2015 33.21 33.37 32.63 33.10 2,244,046 -0.23(-0.69%)
Nov 02, 2015 33.08 33.49 33.06 33.33 1,450,724 +0.26(+0.78%)
Oct 30, 2015 32.59 33.35 32.45 33.07 2,154,020 +0.37(+1.12%)
Oct 29, 2015 33.29 33.33 32.24 32.70 2,379,092 -0.90(-2.68%)
Oct 28, 2015 32.92 33.61 32.76 33.61 2,090,338 +0.73(+2.21%)
Oct 27, 2015 33.54 33.54 32.31 32.88 2,489,100 -0.83(-2.45%)
Oct 26, 2015 33.83 34.07 33.02 33.71 1,750,770 -0.11(-0.33%)
Oct 23, 2015 33.74 33.94 33.07 33.82 1,664,948 +0.31(+0.93%)
Oct 22, 2015 33.49 33.72 32.56 33.50 2,456,791 -0.13(-0.38%)
Oct 21, 2015 34.05 34.25 33.47 33.63 1,906,143 -0.23(-0.68%)
Oct 20, 2015 33.50 34.12 33.28 33.86 1,458,031 +0.40(+1.18%)
Oct 19, 2015 33.32 33.72 33.18 33.47 1,383,832 +0.09(+0.28%)
Oct 16, 2015 33.20 33.53 32.82 33.38 2,028,480 +0.22(+0.67%)
Oct 15, 2015 33.04 33.19 32.31 33.15 2,418,816 +0.33(+1.01%)
Oct 14, 2015 33.61 33.63 32.42 32.82 2,582,132 -0.78(-2.33%)
Oct 13, 2015 34.24 34.63 33.52 33.61 3,747,315 -0.50(-1.46%)
Oct 12, 2015 34.02 34.25 33.60 34.10 1,480,799 +0.20(+0.60%)
Oct 09, 2015 33.97 34.26 33.68 33.90 2,366,267 -0.02(-0.05%)
Oct 08, 2015 33.52 34.04 33.44 33.92 2,137,136 +0.29(+0.87%)
Oct 07, 2015 32.95 33.63 32.77 33.62 3,011,101 +0.91(+2.78%)
Oct 06, 2015 33.12 33.37 32.63 32.71 2,410,579 -0.54(-1.63%)
Oct 05, 2015 32.59 33.34 32.50 33.26 3,044,617 +1.21(+3.79%)
Oct 02, 2015 31.18 32.04 30.77 32.04 2,463,722 +0.45(+1.43%)
Oct 01, 2015 31.49 31.81 31.17 31.59 2,462,275 +0.11(+0.35%)
Sep 30, 2015 31.68 31.89 31.03 31.48 3,095,311 +0.20(+0.65%)
Sep 29, 2015 31.80 32.03 30.99 31.28 3,101,672 -0.38(-1.19%)
Sep 28, 2015 33.06 33.14 31.22 31.66 2,789,110 -1.49(-4.49%)
Sep 25, 2015 33.26 33.73 32.95 33.15 2,238,634 +0.40(+1.21%)
Sep 24, 2015 32.35 32.85 32.16 32.75 3,698,232 +0.01(+0.03%)
Sep 23, 2015 32.87 33.35 32.61 32.74 2,394,963 +0.03(+0.08%)
Sep 22, 2015 33.04 33.18 32.24 32.71 3,361,147 -0.75(-2.25%)
Sep 21, 2015 33.95 34.47 33.28 33.47 2,633,471 -0.22(-0.66%)
Sep 18, 2015 34.25 34.52 33.59 33.69 5,187,800 -1.02(-2.94%)
Sep 17, 2015 34.38 35.35 34.21 34.71 3,332,526 +0.37(+1.07%)
Sep 16, 2015 34.21 34.42 33.83 34.34 2,503,923 -0.03(-0.08%)
Sep 15, 2015 34.34 34.44 34.02 34.37 1,539,418 +0.14(+0.40%)
Sep 14, 2015 34.52 34.64 34.02 34.23 1,757,486 -0.28(-0.83%)
Sep 11, 2015 34.32 34.59 34.03 34.52 2,456,982 +0.51(+1.51%)
Sep 10, 2015 33.83 34.11 33.13 34.00 2,512,101 -0.33(-0.96%)
Sep 09, 2015 35.16 35.26 34.26 34.33 1,922,822 -0.53(-1.53%)
Sep 08, 2015 34.29 34.89 34.17 34.86 1,446,127 +1.06(+3.13%)
Sep 04, 2015 34.14 33.81 33.81 33.81 1,801,222 -0.76(-2.21%)
Sep 03, 2015 34.43 34.88 34.31 34.57 1,702,289 +0.37(+1.08%)
Sep 02, 2015 33.51 34.24 33.07 34.20 2,929,757 +1.04(+3.13%)
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.