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 (%)
Feb 26, 2010 17.04 17.28 16.82 17.25 3,810,288 +0.09(+0.53%)
Feb 25, 2010 16.98 17.15 16.77 17.15 3,605,491 -0.05(-0.27%)
Feb 24, 2010 17.73 17.74 16.82 17.20 9,219,567 -0.11(-0.63%)
Feb 23, 2010 17.68 17.90 17.23 17.31 5,821,771 -0.45(-2.53%)
Feb 22, 2010 17.64 17.89 17.62 17.76 5,131,974 +0.21(+1.20%)
Feb 19, 2010 17.45 17.67 17.26 17.55 4,389,333 +0.09(+0.50%)
Feb 18, 2010 18.02 18.02 17.42 17.46 4,533,831 -0.59(-3.27%)
Feb 17, 2010 18.41 18.54 17.89 18.05 4,166,815 -0.31(-1.70%)
Feb 16, 2010 18.30 18.44 18.06 18.36 3,530,527 +0.16(+0.91%)
Feb 12, 2010 18.02 18.20 18.20 18.20 3,315,869 +0.04(+0.20%)
Feb 11, 2010 17.49 18.20 17.30 18.16 4,056,526 +0.63(+3.61%)
Feb 10, 2010 17.36 17.65 17.04 17.53 3,657,061 +0.06(+0.37%)
Feb 09, 2010 17.59 17.61 17.18 17.47 3,797,274 +0.05(+0.32%)
Feb 08, 2010 17.08 17.69 16.91 17.41 2,721,270 +0.33(+1.93%)
Feb 05, 2010 17.21 17.30 16.62 17.08 3,482,683 -0.16(-0.90%)
Feb 04, 2010 17.67 17.76 17.19 17.24 2,747,487 -0.62(-3.49%)
Feb 03, 2010 17.98 18.04 17.58 17.86 3,079,602 -0.15(-0.81%)
Feb 02, 2010 17.36 18.09 17.36 18.01 5,692,937 +1.10(+6.53%)
Feb 01, 2010 17.00 17.06 16.55 16.90 2,860,048 -0.01(-0.08%)
Jan 29, 2010 16.94 17.30 16.83 16.92 3,196,744 -0.02(-0.11%)
Jan 28, 2010 16.86 17.08 16.58 16.93 3,701,774 +0.08(+0.49%)
Jan 27, 2010 16.64 16.96 16.39 16.85 2,933,970 +0.16(+0.99%)
Jan 26, 2010 16.57 16.90 16.49 16.69 3,663,148 +0.06(+0.39%)
Jan 25, 2010 16.94 16.98 16.16 16.62 5,098,494 -0.12(-0.71%)
Jan 22, 2010 17.07 17.53 16.67 16.74 5,317,763 -0.35(-2.04%)
Jan 21, 2010 17.51 17.58 17.01 17.09 2,847,352 -0.40(-2.30%)
Jan 20, 2010 17.80 17.83 17.31 17.49 3,125,962 -0.42(-2.35%)
Jan 19, 2010 17.69 18.01 17.51 17.91 2,360,750 +0.20(+1.14%)
Jan 15, 2010 17.73 17.71 17.71 17.71 5,072,671 -0.37(-2.03%)
Jan 14, 2010 17.98 18.34 17.95 18.08 3,457,103 -0.40(-2.18%)
Jan 13, 2010 18.14 18.58 17.94 18.48 2,534,555 +0.38(+2.07%)
Jan 12, 2010 18.15 18.15 17.71 18.11 3,163,649 -0.16(-0.90%)
Jan 11, 2010 18.48 18.57 17.98 18.27 3,011,670 -0.07(-0.40%)
Jan 08, 2010 18.43 18.69 18.08 18.34 3,646,227 -0.21(-1.14%)
Jan 07, 2010 17.76 18.72 17.76 18.56 7,727,685 +1.21(+6.97%)
Jan 06, 2010 17.34 17.57 17.11 17.35 3,967,188 -0.10(-0.58%)
Jan 05, 2010 17.43 17.50 16.78 17.45 8,146,412 +0.00(+0.00%)
Jan 04, 2010 17.26 17.45 17.03 17.45 3,705,716 +0.22(+1.28%)
Dec 31, 2009 17.25 17.23 17.23 17.23 1,201,045 -0.06(-0.37%)
Dec 30, 2009 17.16 17.49 17.05 17.29 1,280,365 +0.05(+0.32%)
Dec 29, 2009 17.42 17.48 17.01 17.24 1,855,200 -0.15(-0.84%)
Dec 28, 2009 17.54 17.69 17.32 17.38 1,978,146 -0.16(-0.94%)
Dec 24, 2009 17.62 17.66 17.41 17.55 925,370 +0.01(+0.05%)
Dec 23, 2009 17.74 17.86 17.32 17.54 3,809,389 -0.05(-0.31%)
Dec 22, 2009 16.95 17.78 16.85 17.59 3,960,389 +0.86(+5.14%)
Dec 21, 2009 16.71 16.94 16.60 16.73 2,927,299 +0.08(+0.49%)
Dec 18, 2009 16.67 16.81 16.49 16.65 3,688,979 +0.00(+0.00%)
Dec 17, 2009 16.64 16.83 16.53 16.65 2,670,178 -0.16(-0.98%)
Dec 16, 2009 16.52 16.90 16.41 16.82 3,559,712 +0.42(+2.57%)
Dec 15, 2009 16.46 16.58 16.34 16.39 1,927,500 -0.12(-0.72%)
Dec 14, 2009 16.38 16.51 16.33 16.51 2,999,823 +0.20(+1.24%)
Dec 11, 2009 16.17 16.31 15.94 16.31 3,454,832 +0.27(+1.66%)
Dec 10, 2009 16.47 16.58 15.99 16.05 4,725,803 -0.05(-0.34%)
Dec 09, 2009 16.21 16.21 15.94 16.10 5,074,465 +0.07(+0.46%)
Dec 08, 2009 16.07 16.51 15.92 16.03 6,210,453 -0.14(-0.85%)
Dec 07, 2009 16.57 16.63 16.08 16.17 3,779,664 -0.39(-2.38%)
Dec 04, 2009 16.85 16.98 16.39 16.56 6,179,782 +0.05(+0.33%)
Dec 03, 2009 17.26 17.33 16.49 16.50 10,172,086 -1.35(-7.54%)
Dec 02, 2009 17.76 17.96 17.68 17.85 3,485,753 +0.04(+0.21%)
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.