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 (%)
Dec 29, 2023 102.78 103.54 102.31 102.58 918,309 -0.74(-0.71%)
Dec 28, 2023 103.34 104.20 103.11 103.32 803,858 -0.53(-0.51%)
Dec 27, 2023 103.48 104.34 102.91 103.85 773,826 +0.59(+0.57%)
Dec 26, 2023 103.40 104.00 103.03 103.26 705,632 -0.10(-0.10%)
Dec 22, 2023 103.66 103.80 102.54 103.36 839,877 +0.25(+0.24%)
Dec 21, 2023 103.62 103.96 101.60 103.11 1,108,084 +1.20(+1.18%)
Dec 20, 2023 102.90 104.27 101.87 101.91 1,253,105 -1.26(-1.22%)
Dec 19, 2023 101.81 103.61 101.34 103.17 1,371,980 +1.99(+1.97%)
Dec 18, 2023 102.53 102.69 99.80 101.17 1,721,208 -1.10(-1.07%)
Dec 15, 2023 103.75 105.69 102.01 102.27 3,660,072 -2.69(-2.57%)
Dec 14, 2023 98.98 105.19 98.80 104.97 3,505,839 +8.70(+9.04%)
Dec 13, 2023 92.87 96.49 91.73 96.26 2,666,357 +4.04(+4.38%)
Dec 12, 2023 92.88 93.16 92.15 92.22 1,102,896 -0.52(-0.56%)
Dec 11, 2023 92.22 93.07 91.97 92.74 1,641,561 +0.07(+0.08%)
Dec 08, 2023 90.55 93.07 90.51 92.67 1,866,070 +1.70(+1.86%)
Dec 07, 2023 90.13 91.25 89.57 90.97 2,410,007 +2.26(+2.54%)
Dec 06, 2023 89.42 90.91 88.61 88.72 2,622,228 +1.69(+1.94%)
Dec 05, 2023 86.82 87.41 86.20 87.03 2,064,477 +0.00(+0.00%)
Dec 04, 2023 87.39 88.54 86.89 87.03 1,703,611 -0.57(-0.65%)
Dec 01, 2023 85.80 88.11 85.73 87.60 1,848,644 +1.89(+2.20%)
Nov 30, 2023 85.49 85.90 84.49 85.72 1,880,263 -0.18(-0.21%)
Nov 29, 2023 85.24 86.49 85.24 85.89 1,522,318 +1.64(+1.94%)
Nov 28, 2023 84.87 85.59 84.23 84.26 829,469 -0.99(-1.16%)
Nov 27, 2023 85.01 85.66 84.86 85.25 1,045,021 -0.10(-0.12%)
Nov 24, 2023 84.87 85.64 84.81 85.35 336,662 +0.21(+0.25%)
Nov 22, 2023 85.67 86.31 84.87 85.14 615,060 +0.32(+0.38%)
Nov 21, 2023 85.32 86.03 84.80 84.82 734,971 -1.07(-1.24%)
Nov 20, 2023 85.16 86.16 84.74 85.88 966,567 +0.27(+0.31%)
Nov 17, 2023 85.27 86.08 85.13 85.62 741,249 +0.65(+0.76%)
Nov 16, 2023 85.23 86.06 84.77 84.97 915,113 -0.08(-0.09%)
Nov 15, 2023 85.26 86.94 85.00 85.05 1,365,688 -0.76(-0.88%)
Nov 14, 2023 82.70 86.55 82.70 85.80 2,823,396 +6.38(+8.03%)
Nov 13, 2023 79.79 80.07 78.71 79.43 705,018 -0.75(-0.93%)
Nov 10, 2023 78.91 80.23 78.29 80.18 846,812 +1.93(+2.46%)
Nov 09, 2023 79.71 80.24 78.16 78.25 1,234,588 -1.27(-1.59%)
Nov 08, 2023 80.17 80.57 79.10 79.52 1,044,910 -0.53(-0.66%)
Nov 07, 2023 80.06 81.29 79.75 80.05 1,122,400 +0.14(+0.17%)
Nov 06, 2023 80.12 81.00 79.71 79.91 1,176,703 -1.20(-1.48%)
Nov 03, 2023 79.84 82.22 79.65 81.10 2,169,063 +3.33(+4.29%)
Nov 02, 2023 76.84 78.24 76.34 77.77 2,000,690 +3.67(+4.96%)
Nov 01, 2023 70.37 74.26 70.01 74.10 2,136,402 +3.53(+5.01%)
Oct 31, 2023 69.53 70.97 69.45 70.57 1,017,117 +1.34(+1.93%)
Oct 30, 2023 69.11 69.86 68.19 69.23 1,728,708 +0.60(+0.87%)
Oct 27, 2023 69.36 69.36 68.25 68.63 985,984 -0.49(-0.71%)
Oct 26, 2023 68.81 69.56 68.03 69.12 1,260,834 +1.10(+1.61%)
Oct 25, 2023 69.18 69.32 67.94 68.02 1,111,407 -1.61(-2.31%)
Oct 24, 2023 69.21 70.53 68.79 69.63 1,291,651 +0.32(+0.46%)
Oct 23, 2023 68.41 70.26 68.33 69.31 1,401,854 +0.78(+1.14%)
Oct 20, 2023 69.44 69.87 68.34 68.53 1,696,480 -0.76(-1.09%)
Oct 19, 2023 70.66 71.10 68.94 69.29 1,919,993 -1.05(-1.49%)
Oct 18, 2023 71.50 71.73 70.30 70.34 1,066,980 -1.96(-2.71%)
Oct 17, 2023 71.10 73.46 71.10 72.29 1,350,967 +0.77(+1.07%)
Oct 16, 2023 72.18 72.61 70.89 71.52 1,101,813 -0.06(-0.08%)
Oct 13, 2023 71.03 71.90 70.85 71.58 1,418,860 +0.68(+0.96%)
Oct 12, 2023 74.11 74.31 70.16 70.91 1,954,212 -4.34(-5.77%)
Oct 11, 2023 74.74 76.42 74.47 75.25 2,287,516 +1.26(+1.70%)
Oct 10, 2023 72.31 74.71 72.31 73.99 2,004,094 +1.68(+2.32%)
Oct 09, 2023 70.71 72.33 69.77 72.31 1,244,505 +1.48(+2.08%)
Oct 06, 2023 70.15 71.22 69.20 70.84 1,368,944 +0.22(+0.31%)
Oct 05, 2023 71.12 72.01 70.52 70.62 2,324,926 -0.77(-1.08%)
Oct 04, 2023 70.38 71.58 69.83 71.38 1,904,265 +1.43(+2.05%)
Oct 03, 2023 71.90 72.43 69.70 69.95 2,378,642 -2.68(-3.69%)
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.