Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.77 11.98 11.75 11.81 1,473,954 +0.03(+0.23%)
Nov 29, 2004 12.17 12.18 11.76 11.78 3,611,580 -0.51(-4.12%)
Nov 26, 2004 12.25 12.37 12.14 12.29 522,714 -0.02(-0.13%)
Nov 24, 2004 12.10 12.32 12.09 12.30 1,177,467 +0.20(+1.69%)
Nov 23, 2004 12.12 12.12 11.94 12.10 1,419,790 -0.01(-0.11%)
Nov 22, 2004 11.84 12.13 11.82 12.11 1,501,580 +0.18(+1.48%)
Nov 19, 2004 12.10 12.14 11.79 11.94 2,397,569 -0.26(-2.17%)
Nov 18, 2004 12.18 12.31 12.08 12.20 1,134,614 +0.03(+0.21%)
Nov 17, 2004 12.07 12.26 12.01 12.18 1,626,875 +0.16(+1.36%)
Nov 16, 2004 12.18 12.26 11.91 12.01 2,150,895 -0.33(-2.68%)
Nov 15, 2004 12.07 12.42 12.01 12.34 2,901,141 +0.27(+2.25%)
Nov 12, 2004 11.54 12.07 11.53 12.07 3,749,274 +0.60(+5.25%)
Nov 11, 2004 11.60 11.63 11.44 11.47 2,585,076 -0.04(-0.36%)
Nov 10, 2004 11.64 11.69 11.43 11.51 3,587,000 -0.13(-1.09%)
Nov 09, 2004 11.54 11.94 11.54 11.64 5,796,192 +0.34(+3.01%)
Nov 08, 2004 11.18 11.33 11.10 11.30 2,468,047 +0.12(+1.09%)
Nov 05, 2004 11.09 11.19 10.96 11.18 3,190,885 +0.08(+0.73%)
Nov 04, 2004 10.73 11.18 10.64 11.10 3,633,985 +0.21(+1.94%)
Nov 03, 2004 10.94 10.96 10.76 10.88 1,592,506 +0.02(+0.17%)
Nov 02, 2004 10.79 10.95 10.72 10.87 2,016,464 +0.08(+0.72%)
Nov 01, 2004 10.65 10.79 10.63 10.79 1,084,583 +0.13(+1.25%)
Oct 29, 2004 10.67 10.73 10.56 10.65 1,495,054 -0.03(-0.32%)
Oct 28, 2004 10.62 10.77 10.58 10.69 1,903,785 +0.06(+0.58%)
Oct 27, 2004 10.48 10.64 10.28 10.63 3,941,132 +0.13(+1.27%)
Oct 26, 2004 10.23 10.50 10.16 10.49 3,315,745 +0.30(+2.93%)
Oct 25, 2004 9.849 10.20 9.824 10.19 2,841,757 +0.34(+3.50%)
Oct 22, 2004 9.907 9.923 9.794 9.849 1,291,450 -0.06(-0.58%)
Oct 21, 2004 9.861 10.04 9.746 9.907 2,002,107 +0.10(+1.06%)
Oct 20, 2004 9.748 9.856 9.661 9.803 2,309,253 -0.06(-0.61%)
Oct 19, 2004 9.891 10.09 9.815 9.863 1,619,697 -0.03(-0.28%)
Oct 18, 2004 9.964 9.964 9.693 9.891 2,142,846 -0.08(-0.83%)
Oct 15, 2004 9.971 10.08 9.941 9.974 1,158,977 -0.00(-0.02%)
Oct 14, 2004 9.884 10.03 9.792 9.976 1,362,364 +0.09(+0.93%)
Oct 13, 2004 10.02 10.10 9.859 9.884 2,870,905 -0.26(-2.60%)
Oct 12, 2004 10.04 10.19 10.03 10.15 1,922,710 +0.03(+0.25%)
Oct 11, 2004 10.08 10.16 9.976 10.12 2,118,483 +0.07(+0.66%)
Oct 08, 2004 10.11 10.21 9.957 10.06 2,774,106 -0.01(-0.11%)
Oct 07, 2004 10.30 10.30 9.999 10.07 3,022,520 -0.23(-2.23%)
Oct 06, 2004 10.16 10.44 10.02 10.30 3,976,589 +0.31(+3.15%)
Oct 05, 2004 9.631 10.11 9.477 9.983 5,978,261 -0.09(-0.94%)
Oct 04, 2004 10.64 10.68 9.992 10.08 5,811,854 -0.50(-4.70%)
Oct 01, 2004 10.67 10.69 10.45 10.57 2,169,819 -0.08(-0.71%)
Sep 30, 2004 10.50 10.67 10.41 10.65 1,533,556 +0.15(+1.47%)
Sep 29, 2004 10.64 10.71 10.48 10.50 2,172,647 -0.15(-1.38%)
Sep 28, 2004 10.81 10.84 10.56 10.64 2,027,340 -0.17(-1.55%)
Sep 27, 2004 10.77 10.96 10.54 10.81 2,915,280 +0.01(+0.06%)
Sep 24, 2004 10.96 10.96 10.77 10.80 1,618,391 -0.15(-1.41%)
Sep 23, 2004 10.98 10.98 10.85 10.96 2,220,068 -0.01(-0.06%)
Sep 22, 2004 10.96 11.04 10.85 10.96 2,726,903 -0.02(-0.21%)
Sep 21, 2004 10.70 10.99 10.64 10.99 3,349,897 +0.38(+3.55%)
Sep 20, 2004 10.87 10.87 10.53 10.61 1,819,385 -0.26(-2.35%)
Sep 17, 2004 10.80 10.89 10.73 10.87 1,406,086 +0.11(+1.05%)
Sep 16, 2004 10.65 10.79 10.61 10.75 1,679,081 +0.15(+1.43%)
Sep 15, 2004 10.63 10.69 10.57 10.60 1,133,526 -0.09(-0.80%)
Sep 14, 2004 10.63 10.71 10.49 10.69 1,484,831 +0.09(+0.85%)
Sep 13, 2004 10.49 10.64 10.44 10.60 2,077,806 +0.14(+1.32%)
Sep 10, 2004 10.62 10.62 10.36 10.46 1,370,630 -0.10(-0.96%)
Sep 09, 2004 10.46 10.60 10.43 10.56 1,239,462 +0.10(+0.97%)
Sep 08, 2004 10.63 10.63 10.42 10.46 1,975,134 -0.17(-1.64%)
Sep 07, 2004 10.50 10.68 10.50 10.63 2,374,076 +0.26(+2.48%)
Sep 03, 2004 10.36 10.45 10.26 10.38 1,194,651 +0.02(+0.18%)
Sep 02, 2004 10.36 10.41 10.27 10.36 1,544,868 -0.00(-0.02%)
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.