Skip to main content

Toll Brothers Inc (NY: TOL )

149.96 -0.70 (-0.46%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.47 46.95 46.04 46.38 4,074,121 +0.22(+0.48%)
Nov 29, 2017 45.55 46.50 45.19 46.16 3,098,794 +0.57(+1.25%)
Nov 28, 2017 44.65 45.62 44.63 45.59 3,088,847 +1.19(+2.68%)
Nov 27, 2017 44.55 44.55 44.15 44.40 2,342,542 -0.20(-0.45%)
Nov 24, 2017 44.55 44.93 44.36 44.60 625,123 +0.30(+0.69%)
Nov 22, 2017 44.29 44.44 43.87 44.30 1,009,916 +0.11(+0.25%)
Nov 21, 2017 43.49 44.30 43.48 44.19 1,719,100 +0.88(+2.04%)
Nov 20, 2017 43.39 43.72 43.20 43.30 1,731,262 -0.01(-0.02%)
Nov 17, 2017 42.93 43.72 42.77 43.31 1,514,236 +0.25(+0.58%)
Nov 16, 2017 43.41 43.48 42.99 43.06 1,872,552 -0.19(-0.45%)
Nov 15, 2017 43.16 43.43 40.31 43.25 1,440,282 -0.10(-0.23%)
Nov 14, 2017 42.31 43.40 42.19 43.36 2,148,331 +0.92(+2.17%)
Nov 13, 2017 42.22 42.64 42.07 42.43 1,725,245 +0.13(+0.30%)
Nov 10, 2017 42.14 42.69 41.92 42.31 1,843,921 +0.10(+0.24%)
Nov 09, 2017 41.91 42.64 41.30 42.20 3,742,351 -0.21(-0.50%)
Nov 08, 2017 41.79 42.78 41.23 42.42 1,904,066 +0.63(+1.50%)
Nov 07, 2017 41.33 42.16 41.28 41.79 2,440,026 +0.47(+1.14%)
Nov 06, 2017 40.58 41.42 40.33 41.32 2,386,884 +0.87(+2.14%)
Nov 03, 2017 40.58 41.13 40.15 40.45 3,201,944 +0.10(+0.25%)
Nov 02, 2017 42.85 42.92 39.83 40.35 8,635,018 -2.62(-6.09%)
Nov 01, 2017 42.63 42.97 42.39 42.97 1,661,408 +0.54(+1.28%)
Oct 31, 2017 42.00 42.54 41.73 42.42 2,186,329 +0.49(+1.16%)
Oct 30, 2017 42.06 42.15 41.36 41.94 2,388,257 -0.03(-0.07%)
Oct 27, 2017 41.84 42.07 41.45 41.96 1,336,771 +0.20(+0.49%)
Oct 26, 2017 41.43 41.84 41.26 41.76 1,124,972 +0.54(+1.32%)
Oct 25, 2017 41.11 41.80 41.01 41.22 1,517,514 +0.11(+0.27%)
Oct 24, 2017 41.23 41.31 41.01 41.11 1,493,505 +0.23(+0.56%)
Oct 23, 2017 40.90 41.25 40.76 40.88 1,502,276 +0.14(+0.34%)
Oct 20, 2017 40.65 40.84 40.45 40.74 1,460,072 +0.23(+0.57%)
Oct 19, 2017 39.60 40.51 39.48 40.51 1,403,457 +0.78(+1.97%)
Oct 18, 2017 39.73 39.87 39.38 39.73 1,342,768 +0.06(+0.16%)
Oct 17, 2017 39.43 39.81 39.27 39.66 1,088,268 +0.26(+0.65%)
Oct 16, 2017 39.25 39.44 39.14 39.40 1,279,999 +0.26(+0.66%)
Oct 13, 2017 39.37 39.44 39.08 39.14 1,397,650 -0.17(-0.42%)
Oct 12, 2017 39.69 39.81 39.24 39.31 1,772,923 -0.41(-1.02%)
Oct 11, 2017 39.46 39.73 39.43 39.72 1,029,178 +0.21(+0.54%)
Oct 10, 2017 39.48 39.55 39.09 39.50 1,222,290 +0.13(+0.33%)
Oct 09, 2017 39.32 39.47 39.08 39.38 872,174 +0.09(+0.23%)
Oct 06, 2017 38.93 39.37 38.76 39.28 1,337,231 +0.35(+0.90%)
Oct 05, 2017 39.16 39.27 38.80 38.93 1,868,881 -0.16(-0.40%)
Oct 04, 2017 38.57 39.11 38.49 39.09 1,735,495 +0.52(+1.36%)
Oct 03, 2017 38.54 38.74 38.02 38.57 2,477,322 +0.33(+0.87%)
Oct 02, 2017 38.27 38.42 37.86 38.23 1,698,736 +0.09(+0.24%)
Sep 29, 2017 37.78 38.26 37.55 38.14 2,410,037 +0.45(+1.20%)
Sep 28, 2017 37.01 37.70 36.91 37.69 2,463,018 +0.68(+1.84%)
Sep 27, 2017 37.25 37.30 36.63 37.01 2,272,853 +0.03(+0.07%)
Sep 26, 2017 37.16 37.20 36.81 36.98 1,697,865 +0.00(+0.00%)
Sep 25, 2017 36.40 37.10 36.40 36.98 1,785,779 +0.42(+1.16%)
Sep 22, 2017 36.65 36.75 36.33 36.56 1,802,797 -0.08(-0.23%)
Sep 21, 2017 36.62 36.83 36.41 36.64 1,394,246 +0.09(+0.25%)
Sep 20, 2017 37.04 37.04 36.23 36.55 1,747,334 -0.42(-1.14%)
Sep 19, 2017 36.67 37.19 36.60 36.97 2,486,468 +0.23(+0.63%)
Sep 18, 2017 36.43 36.83 36.25 36.74 1,803,622 +0.50(+1.37%)
Sep 15, 2017 35.98 36.43 35.83 36.25 3,222,672 +0.18(+0.51%)
Sep 14, 2017 35.93 36.53 35.92 36.06 2,205,605 -0.61(-1.66%)
Sep 13, 2017 36.97 37.01 36.31 36.67 2,743,421 -0.30(-0.82%)
Sep 12, 2017 36.58 37.00 36.50 36.97 1,429,144 +0.49(+1.34%)
Sep 11, 2017 36.39 36.69 36.07 36.49 2,445,930 +0.19(+0.53%)
Sep 08, 2017 35.85 36.55 35.73 36.29 2,475,702 +0.49(+1.36%)
Sep 07, 2017 35.93 36.26 35.69 35.81 2,444,012 +0.03(+0.08%)
Sep 06, 2017 35.24 35.92 35.22 35.78 2,612,635 +0.33(+0.93%)
Sep 05, 2017 35.77 36.00 34.82 35.45 2,516,895 -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.