Skip to main content

Toll Brothers Inc (NY: TOL )

129.67 +2.25 (+1.77%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.79 31.51 31.51 31.51 3,971,912 +0.88(+2.88%)
Dec 30, 2014 30.29 30.68 30.25 30.63 1,737,970 +0.26(+0.85%)
Dec 29, 2014 30.04 30.50 29.98 30.37 2,138,688 +0.29(+0.95%)
Dec 26, 2014 30.12 30.30 30.03 30.08 1,341,988 -0.02(-0.06%)
Dec 24, 2014 29.77 30.10 30.10 30.10 975,059 +0.33(+1.11%)
Dec 23, 2014 30.02 30.23 29.61 29.77 1,716,702 -0.13(-0.43%)
Dec 22, 2014 29.79 30.00 29.58 29.90 2,050,413 +0.03(+0.09%)
Dec 19, 2014 30.03 30.12 29.72 29.87 4,606,195 -0.14(-0.46%)
Dec 18, 2014 29.70 30.02 29.27 30.01 3,980,500 +0.72(+2.45%)
Dec 17, 2014 28.49 29.37 28.48 29.29 2,542,846 +0.86(+3.04%)
Dec 16, 2014 28.50 28.78 28.33 28.43 3,472,929 -0.26(-0.90%)
Dec 15, 2014 28.93 29.22 28.56 28.69 2,875,251 -0.33(-1.14%)
Dec 12, 2014 29.31 29.45 29.02 29.02 4,006,669 -0.52(-1.77%)
Dec 11, 2014 29.26 30.04 29.09 29.54 6,877,924 +0.06(+0.22%)
Dec 10, 2014 31.76 32.60 29.44 29.48 10,704,541 -2.51(-7.85%)
Dec 09, 2014 31.86 32.32 31.67 31.99 4,390,501 +0.17(+0.55%)
Dec 08, 2014 31.90 32.17 31.67 31.81 2,490,383 -0.13(-0.40%)
Dec 05, 2014 31.92 32.16 31.62 31.94 1,803,702 +0.12(+0.38%)
Dec 04, 2014 31.94 32.00 31.68 31.82 1,707,725 -0.16(-0.49%)
Dec 03, 2014 32.10 32.30 31.96 31.98 1,820,572 -0.11(-0.34%)
Dec 02, 2014 31.89 32.26 31.66 32.09 2,057,417 +0.43(+1.37%)
Dec 01, 2014 32.01 32.15 31.55 31.66 2,200,259 -0.51(-1.60%)
Nov 28, 2014 31.85 32.24 31.62 32.17 1,586,042 +0.36(+1.13%)
Nov 26, 2014 32.12 31.81 31.81 31.81 1,569,339 -0.31(-0.97%)
Nov 25, 2014 32.33 32.57 31.91 32.12 1,796,297 -0.20(-0.63%)
Nov 24, 2014 32.20 32.62 32.15 32.33 2,378,216 +0.27(+0.83%)
Nov 21, 2014 31.73 32.47 31.72 32.06 5,575,973 +0.61(+1.93%)
Nov 20, 2014 31.04 31.71 31.00 31.45 3,704,178 +0.33(+1.06%)
Nov 19, 2014 31.10 31.35 30.96 31.12 2,530,628 -0.04(-0.12%)
Nov 18, 2014 31.19 31.31 31.05 31.16 3,110,795 +0.05(+0.15%)
Nov 17, 2014 30.94 31.26 30.75 31.11 2,556,295 +0.11(+0.36%)
Nov 14, 2014 30.89 31.10 30.62 31.00 2,197,947 -0.01(-0.03%)
Nov 13, 2014 30.84 31.22 30.84 31.01 1,906,483 +0.20(+0.66%)
Nov 12, 2014 30.88 31.13 30.70 30.81 1,901,962 -0.19(-0.62%)
Nov 11, 2014 30.32 31.09 30.32 31.00 2,982,454 +0.71(+2.34%)
Nov 10, 2014 30.36 30.80 30.27 30.30 3,923,734 +0.67(+2.27%)
Nov 07, 2014 29.39 29.94 29.10 29.62 1,984,957 +0.24(+0.81%)
Nov 06, 2014 28.82 29.42 28.82 29.39 1,885,313 +0.51(+1.78%)
Nov 05, 2014 29.15 29.38 28.85 28.87 2,030,928 -0.38(-1.29%)
Nov 04, 2014 29.53 29.76 29.14 29.25 1,386,848 -0.40(-1.36%)
Nov 03, 2014 29.35 29.77 29.22 29.65 1,641,971 +0.28(+0.94%)
Oct 31, 2014 29.96 30.05 29.16 29.38 3,133,938 -0.19(-0.65%)
Oct 30, 2014 29.32 29.67 28.97 29.57 1,821,910 +0.17(+0.59%)
Oct 29, 2014 29.75 29.95 29.03 29.39 2,828,355 -0.41(-1.39%)
Oct 28, 2014 29.30 29.99 29.27 29.81 2,066,607 +0.26(+0.87%)
Oct 27, 2014 29.75 29.85 29.85 29.55 2,204,724 -0.30(-1.02%)
Oct 24, 2014 29.76 29.92 29.27 29.85 1,268,235 +0.05(+0.15%)
Oct 23, 2014 29.52 30.14 29.14 29.81 4,318,485 +0.52(+1.79%)
Oct 22, 2014 29.09 29.45 28.95 29.28 2,554,187 +0.14(+0.47%)
Oct 21, 2014 29.20 29.49 28.88 29.15 3,627,340 +0.06(+0.19%)
Oct 20, 2014 28.73 29.35 28.73 29.09 2,885,139 +0.38(+1.31%)
Oct 17, 2014 28.47 29.30 28.15 28.71 3,670,825 +0.69(+2.46%)
Oct 16, 2014 27.44 28.52 27.37 28.02 3,709,876 +0.16(+0.56%)
Oct 15, 2014 27.13 28.23 27.08 27.87 4,997,683 +0.30(+1.10%)
Oct 14, 2014 27.03 28.09 27.03 27.56 3,860,774 +0.74(+2.74%)
Oct 13, 2014 28.03 28.69 26.59 26.83 6,972,013 -1.15(-4.11%)
Oct 10, 2014 28.47 28.73 27.94 27.98 4,754,153 -0.58(-2.03%)
Oct 09, 2014 29.08 29.27 28.44 28.56 3,015,690 -0.56(-1.93%)
Oct 08, 2014 28.87 29.29 28.55 29.12 2,271,110 +0.24(+0.83%)
Oct 07, 2014 28.83 29.41 28.83 28.88 2,907,199 -0.12(-0.41%)
Oct 06, 2014 29.02 29.21 28.93 29.00 2,167,655 +0.15(+0.51%)
Oct 03, 2014 28.74 28.95 28.53 28.85 3,756,588 +0.32(+1.13%)
Oct 02, 2014 28.51 28.77 28.29 28.53 3,975,195 +0.07(+0.26%)
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.