Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.12 63.21 61.26 61.56 1,451,608 -0.81(-1.31%)
Nov 29, 2021 63.05 63.21 61.84 62.38 789,749 -0.16(-0.25%)
Nov 26, 2021 62.32 63.19 61.89 62.53 612,212 -0.85(-1.35%)
Nov 24, 2021 63.58 64.13 63.27 63.38 503,682 -0.71(-1.10%)
Nov 23, 2021 63.18 64.31 62.43 64.09 744,597 +0.75(+1.18%)
Nov 22, 2021 64.66 64.66 62.91 63.35 1,053,889 -0.66(-1.03%)
Nov 19, 2021 63.38 65.31 63.34 64.01 1,253,588 +0.26(+0.41%)
Nov 18, 2021 63.74 63.76 63.30 63.74 722,866 +0.65(+1.03%)
Nov 17, 2021 62.40 63.28 62.05 63.09 799,021 +0.46(+0.73%)
Nov 16, 2021 62.00 63.36 61.53 62.64 715,883 +0.84(+1.37%)
Nov 15, 2021 62.23 62.41 61.74 61.79 447,930 -0.27(-0.44%)
Nov 12, 2021 61.29 62.25 61.11 62.07 506,791 +0.82(+1.35%)
Nov 11, 2021 61.00 61.42 60.33 61.24 405,519 +0.86(+1.43%)
Nov 10, 2021 61.60 60.38 593,738 -1.61(-2.60%)
Nov 09, 2021 60.76 62.59 60.76 61.99 1,134,736 +1.71(+2.83%)
Nov 08, 2021 60.57 60.73 59.67 60.28 867,073 +0.13(+0.21%)
Nov 05, 2021 59.25 60.44 59.13 60.15 1,073,971 +1.57(+2.68%)
Nov 04, 2021 59.10 60.00 58.29 58.58 879,945 -0.16(-0.26%)
Nov 03, 2021 58.33 60.19 58.03 58.74 1,444,708 +0.51(+0.88%)
Nov 02, 2021 59.39 59.44 57.63 58.22 839,793 -1.07(-1.80%)
Nov 01, 2021 58.53 59.39 57.60 59.29 711,777 +0.93(+1.60%)
Oct 29, 2021 58.56 59.40 58.20 58.36 820,270 -0.29(-0.50%)
Oct 28, 2021 58.20 58.86 57.82 58.65 516,157 +0.94(+1.63%)
Oct 27, 2021 58.96 60.47 57.65 57.71 944,394 -0.90(-1.54%)
Oct 26, 2021 59.04 58.17 58.61 890,386 -0.43(-0.72%)
Oct 25, 2021 58.74 59.47 58.44 59.04 461,377 +0.42(+0.71%)
Oct 22, 2021 59.17 59.95 58.51 58.62 630,483 -0.45(-0.76%)
Oct 21, 2021 58.63 59.13 58.25 59.07 718,911 +0.14(+0.23%)
Oct 20, 2021 57.72 59.24 57.43 58.93 1,031,151 +1.51(+2.64%)
Oct 19, 2021 58.20 58.20 57.24 57.42 641,188 -0.65(-1.12%)
Oct 18, 2021 56.54 58.12 56.48 58.07 878,500 +1.24(+2.18%)
Oct 15, 2021 58.29 58.57 56.71 56.83 1,042,364 -1.19(-2.06%)
Oct 14, 2021 56.59 58.21 56.44 58.02 810,668 +1.67(+2.96%)
Oct 13, 2021 55.69 56.46 55.55 56.35 1,031,314 +0.99(+1.79%)
Oct 12, 2021 54.63 55.84 54.55 55.36 757,898 +0.82(+1.51%)
Oct 11, 2021 54.35 55.20 54.03 54.54 1,218,890 +0.02(+0.04%)
Oct 08, 2021 55.31 55.49 54.42 54.52 782,509 -0.84(-1.52%)
Oct 07, 2021 55.39 56.17 55.31 55.36 798,888 +0.21(+0.39%)
Oct 06, 2021 53.24 55.46 52.94 55.15 1,439,747 +1.48(+2.76%)
Oct 05, 2021 53.83 54.17 53.18 53.67 2,171,593 +0.27(+0.51%)
Oct 04, 2021 52.95 53.98 52.92 53.40 1,238,488 +0.00(+0.00%)
Oct 01, 2021 53.98 54.13 53.21 53.40 1,431,254 -0.07(-0.13%)
Sep 30, 2021 55.62 56.11 53.44 53.47 1,748,288 -2.24(-4.03%)
Sep 29, 2021 55.99 56.49 55.52 55.71 1,130,038 +0.08(+0.14%)
Sep 28, 2021 58.00 58.01 55.31 55.63 1,949,382 -2.99(-5.10%)
Sep 27, 2021 57.40 58.78 57.05 58.62 1,140,604 +0.66(+1.13%)
Sep 24, 2021 57.82 58.38 56.89 57.96 1,120,031 +0.05(+0.08%)
Sep 23, 2021 58.81 59.23 57.85 57.92 1,054,910 -0.49(-0.84%)
Sep 22, 2021 58.41 59.40 58.12 58.41 1,029,190 +0.50(+0.87%)
Sep 21, 2021 58.81 58.90 57.36 57.91 984,984 -0.78(-1.33%)
Sep 20, 2021 59.59 60.25 57.96 58.69 948,952 -2.13(-3.50%)
Sep 17, 2021 59.93 60.99 59.73 60.82 1,925,104 +0.81(+1.35%)
Sep 16, 2021 58.38 60.83 58.09 60.00 1,247,044 +1.46(+2.49%)
Sep 15, 2021 57.30 58.61 57.06 58.54 1,158,464 +1.16(+2.02%)
Sep 14, 2021 59.56 59.74 57.22 57.38 1,319,489 -1.50(-2.55%)
Sep 13, 2021 59.84 59.25 57.93 58.88 1,407,995 -0.37(-0.62%)
Sep 10, 2021 59.75 60.18 59.10 59.25 830,215 -0.06(-0.10%)
Sep 09, 2021 59.34 59.68 58.32 59.31 868,521 +0.10(+0.16%)
Sep 08, 2021 60.17 60.67 58.99 59.21 1,323,227 -2.18(-3.54%)
Sep 07, 2021 61.46 62.42 61.26 61.39 1,096,151 -0.31(-0.50%)
Sep 03, 2021 61.67 61.89 61.05 61.70 839,398 -0.29(-0.47%)
Sep 02, 2021 62.62 62.66 61.93 61.99 1,066,411 -0.38(-0.60%)
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.