Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.17 32.21 31.54 31.73 2,324,351 -0.58(-1.79%)
Dec 29, 2005 32.65 32.77 32.26 32.30 2,498,612 -0.50(-1.54%)
Dec 28, 2005 32.89 33.12 32.73 32.81 2,778,565 -0.04(-0.11%)
Dec 27, 2005 33.11 33.12 32.70 32.84 2,504,399 +0.33(+1.01%)
Dec 23, 2005 33.04 33.04 31.97 32.51 3,504,761 -0.17(-0.53%)
Dec 22, 2005 32.10 33.03 32.03 32.69 2,954,245 +0.33(+1.02%)
Dec 21, 2005 32.81 32.92 31.96 32.36 4,062,919 -0.59(-1.78%)
Dec 20, 2005 33.48 33.52 32.53 32.94 3,477,137 -0.25(-0.75%)
Dec 19, 2005 34.21 34.21 33.05 33.19 2,588,035 -1.02(-2.97%)
Dec 16, 2005 34.80 34.80 33.98 34.21 2,953,699 -0.25(-0.72%)
Dec 15, 2005 35.22 35.39 34.11 34.45 4,172,214 -0.29(-0.84%)
Dec 14, 2005 33.55 34.99 33.51 34.75 6,372,531 +1.30(+3.89%)
Dec 13, 2005 32.56 33.65 32.28 33.45 4,753,958 +0.72(+2.21%)
Dec 12, 2005 32.15 32.74 32.11 32.72 2,632,365 +0.49(+1.51%)
Dec 09, 2005 32.31 32.39 31.59 32.24 4,730,264 -0.32(-0.98%)
Dec 08, 2005 31.90 32.70 30.91 32.56 8,018,073 +1.14(+3.64%)
Dec 07, 2005 32.33 32.39 30.97 31.41 4,923,414 -0.97(-3.00%)
Dec 06, 2005 32.70 32.88 32.16 32.39 4,083,774 -0.09(-0.28%)
Dec 05, 2005 32.22 32.60 32.07 32.48 3,816,159 -0.16(-0.48%)
Dec 02, 2005 32.28 33.00 32.10 32.63 6,818,446 +0.39(+1.22%)
Dec 01, 2005 31.87 32.57 31.52 32.24 4,248,645 +0.73(+2.33%)
Nov 30, 2005 31.47 31.98 31.05 31.51 4,262,621 -0.04(-0.12%)
Nov 29, 2005 32.33 33.69 31.47 31.54 6,994,782 -0.52(-1.63%)
Nov 28, 2005 32.83 33.43 32.06 32.06 4,732,230 -1.41(-4.21%)
Nov 25, 2005 33.02 33.68 32.97 33.48 1,823,187 +0.33(+0.99%)
Nov 23, 2005 32.33 33.61 32.28 33.15 6,049,558 +0.57(+1.74%)
Nov 22, 2005 31.86 32.82 31.37 32.58 6,159,836 +0.30(+0.94%)
Nov 21, 2005 30.91 32.28 30.89 32.28 3,762,658 +1.05(+3.37%)
Nov 18, 2005 32.51 32.60 31.16 31.22 5,955,986 -1.37(-4.21%)
Nov 17, 2005 30.82 32.71 30.80 32.60 6,020,843 +1.30(+4.16%)
Nov 16, 2005 31.21 31.45 30.32 31.30 5,097,129 +0.50(+1.64%)
Nov 15, 2005 30.87 31.27 30.25 30.79 4,297,342 -0.12(-0.39%)
Nov 14, 2005 31.24 31.50 30.75 30.91 3,881,452 -0.39(-1.26%)
Nov 11, 2005 31.44 32.10 31.14 31.30 4,206,717 -0.14(-0.44%)
Nov 10, 2005 30.80 31.60 30.34 31.44 5,018,624 +0.56(+1.81%)
Nov 09, 2005 31.28 31.52 30.49 30.88 6,999,913 -0.17(-0.56%)
Nov 08, 2005 31.47 32.39 30.87 31.06 18,135,028 -5.04(-13.96%)
Nov 07, 2005 35.73 36.18 35.08 36.09 3,071,183 +0.61(+1.73%)
Nov 04, 2005 35.45 36.18 34.47 35.48 3,773,904 -0.20(-0.56%)
Nov 03, 2005 37.18 38.15 35.43 35.68 8,054,541 -0.84(-2.31%)
Nov 02, 2005 33.75 36.63 33.75 36.52 7,289,802 +2.65(+7.81%)
Nov 01, 2005 33.80 34.14 33.22 33.88 3,409,223 +0.07(+0.22%)
Oct 31, 2005 33.25 34.12 32.39 33.80 4,323,983 +1.38(+4.27%)
Oct 28, 2005 31.79 32.49 31.73 32.42 4,732,885 +0.69(+2.16%)
Oct 27, 2005 33.70 33.74 31.62 31.73 9,289,434 -1.91(-5.66%)
Oct 26, 2005 34.53 34.70 33.48 33.64 5,007,487 -1.34(-3.82%)
Oct 25, 2005 35.49 35.49 34.51 34.98 4,281,073 -0.41(-1.16%)
Oct 24, 2005 34.71 35.62 34.45 35.39 3,901,324 +0.75(+2.17%)
Oct 21, 2005 34.86 35.52 34.51 34.64 4,424,762 +0.06(+0.19%)
Oct 20, 2005 35.28 35.55 34.23 34.57 6,147,389 -1.29(-3.60%)
Oct 19, 2005 32.93 35.99 32.93 35.87 8,442,915 +1.79(+5.24%)
Oct 18, 2005 34.71 34.79 33.75 34.08 5,491,400 -1.15(-3.28%)
Oct 17, 2005 34.30 35.50 34.08 35.23 3,710,249 +0.93(+2.72%)
Oct 14, 2005 34.99 35.40 34.12 34.30 5,294,756 -0.05(-0.13%)
Oct 13, 2005 34.24 34.70 33.06 34.35 5,079,223 -0.08(-0.24%)
Oct 12, 2005 34.56 35.30 34.21 34.43 5,916,242 -0.55(-1.57%)
Oct 11, 2005 35.81 36.08 34.29 34.98 5,649,829 +0.00(+0.00%)
Oct 10, 2005 36.32 36.41 34.85 34.98 4,254,978 -1.58(-4.31%)
Oct 07, 2005 36.45 36.84 35.62 36.55 3,121,409 +0.60(+1.66%)
Oct 06, 2005 36.77 37.07 35.28 35.96 6,145,533 -1.12(-3.01%)
Oct 05, 2005 38.15 38.28 36.21 37.07 5,046,358 -0.84(-2.22%)
Oct 04, 2005 38.15 40.77 37.92 37.92 4,474,223 -2.06(-5.15%)
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.