Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.60 30.50 30.50 30.50 1,153,004 -0.20(-0.66%)
Dec 30, 2015 31.05 31.10 30.65 30.70 1,429,574 -0.31(-1.00%)
Dec 29, 2015 31.14 31.25 30.79 31.01 1,168,284 +0.10(+0.33%)
Dec 28, 2015 31.05 31.20 30.61 30.91 1,380,774 -0.30(-0.97%)
Dec 24, 2015 31.02 31.21 31.21 31.21 988,897 +0.18(+0.59%)
Dec 23, 2015 31.15 31.34 30.75 31.03 2,840,365 +0.05(+0.15%)
Dec 22, 2015 30.49 31.10 30.15 30.98 1,838,043 +0.44(+1.44%)
Dec 21, 2015 30.42 30.81 30.21 30.54 1,932,661 +0.46(+1.52%)
Dec 18, 2015 30.99 31.03 30.07 30.09 5,173,426 -0.94(-3.04%)
Dec 17, 2015 31.77 31.94 30.97 31.03 2,175,281 -0.67(-2.11%)
Dec 16, 2015 30.89 31.84 30.88 31.70 2,509,058 +0.94(+3.07%)
Dec 15, 2015 30.54 31.04 30.40 30.75 2,408,983 +0.43(+1.42%)
Dec 14, 2015 30.97 31.14 30.09 30.32 3,740,479 -0.70(-2.24%)
Dec 11, 2015 30.90 31.26 30.64 31.02 3,253,709 -0.20(-0.65%)
Dec 10, 2015 31.18 31.62 30.95 31.22 3,593,109 +0.23(+0.74%)
Dec 09, 2015 31.64 32.09 30.69 30.99 4,773,049 -0.95(-2.98%)
Dec 08, 2015 32.56 33.97 31.56 31.95 8,231,591 -2.42(-7.04%)
Dec 07, 2015 34.18 34.46 33.93 34.36 2,067,843 +0.03(+0.08%)
Dec 04, 2015 33.65 34.42 33.47 34.34 1,662,032 +0.78(+2.32%)
Dec 03, 2015 34.21 34.30 33.27 33.56 1,533,721 -0.51(-1.51%)
Dec 02, 2015 34.89 34.94 33.85 34.07 1,608,861 -0.79(-2.26%)
Dec 01, 2015 34.13 34.89 34.04 34.86 1,768,542 +0.81(+2.37%)
Nov 30, 2015 34.75 34.77 34.05 34.05 2,058,389 -0.65(-1.87%)
Nov 27, 2015 34.41 34.78 34.31 34.70 834,860 +0.16(+0.48%)
Nov 25, 2015 34.22 34.54 34.54 34.54 976,559 +0.31(+0.91%)
Nov 24, 2015 33.75 34.39 33.58 34.23 1,403,534 +0.25(+0.73%)
Nov 23, 2015 33.93 34.44 33.89 33.98 1,746,842 -0.08(-0.24%)
Nov 20, 2015 34.12 34.35 33.77 34.06 1,367,791 +0.15(+0.43%)
Nov 19, 2015 33.79 34.16 33.74 33.91 1,606,443 +0.07(+0.22%)
Nov 18, 2015 33.24 33.89 33.15 33.84 1,545,022 +0.58(+1.73%)
Nov 17, 2015 33.34 33.65 33.15 33.26 1,812,861 +0.03(+0.08%)
Nov 16, 2015 32.20 33.30 32.00 33.24 1,802,958 +1.02(+3.16%)
Nov 13, 2015 33.04 33.34 32.17 32.22 2,544,652 -0.35(-1.07%)
Nov 12, 2015 32.63 32.88 32.19 32.57 2,136,228 -0.38(-1.14%)
Nov 11, 2015 32.23 33.31 32.07 32.94 2,653,346 +0.76(+2.36%)
Nov 10, 2015 31.51 32.45 31.49 32.18 3,242,117 +0.64(+2.03%)
Nov 09, 2015 32.44 32.56 31.09 31.54 3,207,902 -0.39(-1.23%)
Nov 06, 2015 31.87 32.29 31.40 31.94 2,940,614 -0.49(-1.50%)
Nov 05, 2015 32.78 32.78 32.00 32.42 2,036,862 -0.34(-1.03%)
Nov 04, 2015 33.04 33.22 32.70 32.76 1,212,613 -0.21(-0.64%)
Nov 03, 2015 33.08 33.24 32.50 32.97 2,252,775 -0.23(-0.69%)
Nov 02, 2015 32.95 33.36 32.93 33.20 1,456,367 +0.26(+0.78%)
Oct 30, 2015 32.47 33.22 32.32 32.94 2,162,400 +0.37(+1.12%)
Oct 29, 2015 33.16 33.20 32.11 32.58 2,388,347 -0.90(-2.68%)
Oct 28, 2015 32.79 33.48 32.63 33.48 2,098,469 +0.72(+2.21%)
Oct 27, 2015 33.41 33.41 32.18 32.75 2,498,783 -0.82(-2.45%)
Oct 26, 2015 33.69 33.94 32.89 33.58 1,757,581 -0.11(-0.33%)
Oct 23, 2015 33.61 33.80 32.94 33.69 1,671,425 +0.31(+0.93%)
Oct 22, 2015 33.36 33.58 32.43 33.37 2,466,348 -0.13(-0.38%)
Oct 21, 2015 33.91 34.12 33.34 33.50 1,913,558 -0.23(-0.68%)
Oct 20, 2015 33.37 33.99 33.15 33.73 1,463,703 +0.39(+1.18%)
Oct 19, 2015 33.19 33.58 33.05 33.34 1,389,215 +0.09(+0.28%)
Oct 16, 2015 33.07 33.40 32.70 33.25 2,036,371 +0.22(+0.67%)
Oct 15, 2015 32.92 33.06 32.18 33.03 2,428,225 +0.33(+1.01%)
Oct 14, 2015 33.48 33.50 32.29 32.70 2,592,176 -0.78(-2.33%)
Oct 13, 2015 34.11 34.50 33.39 33.48 3,761,892 -0.49(-1.46%)
Oct 12, 2015 33.89 34.12 33.47 33.97 1,486,559 +0.20(+0.60%)
Oct 09, 2015 33.84 34.12 33.55 33.77 2,375,472 -0.02(-0.05%)
Oct 08, 2015 33.39 33.91 33.31 33.79 2,145,450 +0.29(+0.88%)
Oct 07, 2015 32.82 33.50 32.64 33.49 3,022,815 +0.91(+2.78%)
Oct 06, 2015 32.99 33.24 32.50 32.59 2,419,956 -0.54(-1.63%)
Oct 05, 2015 32.47 33.21 32.38 33.13 3,056,460 +1.21(+3.79%)
Oct 02, 2015 31.06 31.92 30.65 31.92 2,473,306 +0.45(+1.43%)
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.