Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.65 47.13 46.22 46.56 4,058,334 +0.22(+0.48%)
Nov 29, 2017 45.73 46.68 45.37 46.34 3,086,786 +0.57(+1.25%)
Nov 28, 2017 44.82 45.80 44.80 45.76 3,076,878 +1.19(+2.68%)
Nov 27, 2017 44.73 44.73 44.32 44.57 2,333,464 -0.20(-0.45%)
Nov 24, 2017 44.73 45.11 44.53 44.77 622,701 +0.31(+0.69%)
Nov 22, 2017 44.46 44.62 44.04 44.47 1,006,003 +0.11(+0.25%)
Nov 21, 2017 43.66 44.48 43.65 44.36 1,712,438 +0.89(+2.04%)
Nov 20, 2017 43.56 43.89 43.37 43.47 1,724,553 -0.01(-0.02%)
Nov 17, 2017 43.10 43.89 42.93 43.48 1,508,368 +0.25(+0.58%)
Nov 16, 2017 43.58 43.65 43.15 43.23 1,865,296 -0.19(-0.45%)
Nov 15, 2017 43.33 43.60 40.46 43.42 1,434,701 -0.10(-0.23%)
Nov 14, 2017 42.48 43.57 42.35 43.52 2,140,006 +0.93(+2.17%)
Nov 13, 2017 42.39 42.80 42.24 42.60 1,718,560 +0.13(+0.30%)
Nov 10, 2017 42.30 42.86 42.08 42.47 1,836,776 +0.10(+0.24%)
Nov 09, 2017 42.07 42.80 41.46 42.37 3,727,850 -0.21(-0.50%)
Nov 08, 2017 41.95 42.95 41.39 42.58 1,896,688 +0.63(+1.50%)
Nov 07, 2017 41.49 42.32 41.44 41.95 2,430,571 +0.47(+1.14%)
Nov 06, 2017 40.74 41.58 40.49 41.48 2,377,635 +0.87(+2.14%)
Nov 03, 2017 40.74 41.29 40.31 40.61 3,189,537 +0.10(+0.25%)
Nov 02, 2017 43.02 43.09 39.98 40.51 8,601,558 -2.63(-6.09%)
Nov 01, 2017 42.79 43.14 42.55 43.14 1,654,970 +0.55(+1.28%)
Oct 31, 2017 42.16 42.71 41.90 42.59 2,177,857 +0.49(+1.16%)
Oct 30, 2017 42.22 42.31 41.52 42.10 2,379,003 -0.03(-0.07%)
Oct 27, 2017 42.00 42.23 41.61 42.13 1,331,591 +0.20(+0.49%)
Oct 26, 2017 41.59 42.00 41.42 41.92 1,120,612 +0.55(+1.32%)
Oct 25, 2017 41.27 41.97 41.17 41.38 1,511,634 +0.11(+0.27%)
Oct 24, 2017 41.39 41.47 41.17 41.27 1,487,718 +0.23(+0.56%)
Oct 23, 2017 41.05 41.41 40.92 41.04 1,496,454 +0.14(+0.34%)
Oct 20, 2017 40.80 41.00 40.61 40.90 1,454,414 +0.23(+0.57%)
Oct 19, 2017 39.75 40.67 39.63 40.67 1,398,019 +0.79(+1.97%)
Oct 18, 2017 39.89 40.03 39.54 39.88 1,337,565 +0.06(+0.16%)
Oct 17, 2017 39.58 39.96 39.42 39.81 1,084,051 +0.26(+0.66%)
Oct 16, 2017 39.40 39.59 39.29 39.56 1,275,040 +0.26(+0.66%)
Oct 13, 2017 39.53 39.59 39.23 39.30 1,392,235 -0.17(-0.42%)
Oct 12, 2017 39.84 39.96 39.39 39.46 1,766,053 -0.41(-1.02%)
Oct 11, 2017 39.61 39.89 39.58 39.87 1,025,190 +0.21(+0.54%)
Oct 10, 2017 39.63 39.70 39.24 39.66 1,217,554 +0.13(+0.33%)
Oct 09, 2017 39.47 39.62 39.23 39.53 868,794 +0.09(+0.23%)
Oct 06, 2017 39.09 39.52 38.91 39.44 1,332,050 +0.35(+0.90%)
Oct 05, 2017 39.32 39.42 38.95 39.09 1,861,640 -0.16(-0.40%)
Oct 04, 2017 38.72 39.26 38.64 39.24 1,728,770 +0.53(+1.36%)
Oct 03, 2017 38.69 38.89 38.17 38.72 2,467,723 +0.33(+0.87%)
Oct 02, 2017 38.42 38.57 38.01 38.38 1,692,153 +0.09(+0.24%)
Sep 29, 2017 37.92 38.41 37.69 38.29 2,400,698 +0.45(+1.20%)
Sep 28, 2017 37.16 37.85 37.05 37.84 2,453,473 +0.68(+1.84%)
Sep 27, 2017 37.40 37.44 36.78 37.16 2,264,046 +0.03(+0.07%)
Sep 26, 2017 37.30 37.34 36.95 37.13 1,691,286 +0.00(+0.00%)
Sep 25, 2017 36.55 37.25 36.55 37.13 1,778,859 +0.42(+1.16%)
Sep 22, 2017 36.80 36.90 36.47 36.70 1,795,811 -0.08(-0.23%)
Sep 21, 2017 36.76 36.97 36.56 36.79 1,388,843 +0.09(+0.25%)
Sep 20, 2017 37.18 37.18 36.37 36.69 1,740,563 -0.42(-1.14%)
Sep 19, 2017 36.81 37.33 36.74 37.12 2,476,833 +0.23(+0.63%)
Sep 18, 2017 36.57 36.98 36.39 36.89 1,796,633 +0.50(+1.37%)
Sep 15, 2017 36.12 36.57 35.96 36.39 3,210,184 +0.18(+0.51%)
Sep 14, 2017 36.07 36.68 36.06 36.20 2,197,058 -0.61(-1.66%)
Sep 13, 2017 37.11 37.16 36.45 36.81 2,732,790 -0.30(-0.82%)
Sep 12, 2017 36.72 37.15 36.64 37.12 1,423,606 +0.49(+1.34%)
Sep 11, 2017 36.53 36.84 36.21 36.63 2,436,452 +0.19(+0.53%)
Sep 08, 2017 35.99 36.69 35.87 36.44 2,466,109 +0.49(+1.36%)
Sep 07, 2017 36.07 36.40 35.83 35.95 2,434,541 +0.03(+0.08%)
Sep 06, 2017 35.37 36.06 35.36 35.92 2,602,511 +0.33(+0.93%)
Sep 05, 2017 35.91 36.14 34.96 35.59 2,507,142 -0.42(-1.18%)
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.