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 (%)
Feb 28, 2007 27.83 28.01 27.08 27.35 6,401,137 -0.66(-2.35%)
Feb 27, 2007 28.32 28.47 27.48 28.01 5,170,939 -0.99(-3.41%)
Feb 26, 2007 29.06 29.31 28.77 29.00 2,063,603 +0.05(+0.19%)
Feb 23, 2007 29.02 29.27 28.76 28.94 6,117,690 -0.30(-1.03%)
Feb 22, 2007 30.71 30.71 29.01 29.24 5,881,084 -0.85(-2.83%)
Feb 21, 2007 29.77 30.16 29.41 30.10 2,133,275 -0.03(-0.09%)
Feb 20, 2007 30.22 30.59 30.10 30.12 2,063,069 -0.18(-0.60%)
Feb 16, 2007 30.42 30.52 29.81 30.31 2,507,893 -0.21(-0.69%)
Feb 15, 2007 30.50 30.96 30.18 30.52 5,487,251 +0.82(+2.78%)
Feb 14, 2007 29.49 29.99 29.32 29.69 2,330,226 +0.28(+0.97%)
Feb 13, 2007 29.44 29.77 29.17 29.41 3,190,048 +0.20(+0.69%)
Feb 12, 2007 29.41 29.76 29.03 29.21 3,626,139 -0.41(-1.39%)
Feb 09, 2007 30.41 30.64 29.40 29.62 6,031,870 -0.96(-3.14%)
Feb 08, 2007 30.46 30.77 29.83 30.58 5,302,071 -0.95(-3.02%)
Feb 07, 2007 32.02 32.27 31.35 31.53 2,726,810 -0.38(-1.20%)
Feb 06, 2007 31.60 32.17 31.46 31.92 2,714,254 +0.11(+0.35%)
Feb 05, 2007 32.38 32.45 31.49 31.81 2,619,481 -0.57(-1.75%)
Feb 02, 2007 31.38 32.64 31.28 32.38 5,136,982 +1.12(+3.57%)
Feb 01, 2007 31.28 31.77 31.08 31.26 3,374,392 +0.27(+0.89%)
Jan 31, 2007 29.77 31.18 29.71 30.98 4,374,099 +1.28(+4.32%)
Jan 30, 2007 29.87 30.05 29.62 29.70 1,517,357 +0.00(+0.00%)
Jan 29, 2007 29.80 30.23 29.53 29.70 1,944,384 +0.00(+0.00%)
Jan 26, 2007 30.20 30.40 29.54 29.70 3,612,527 -0.27(-0.89%)
Jan 25, 2007 31.23 31.23 29.80 29.97 5,450,455 -1.35(-4.30%)
Jan 24, 2007 30.77 31.53 30.38 31.31 3,870,643 +0.50(+1.63%)
Jan 23, 2007 30.20 31.47 29.93 30.81 6,888,325 +1.22(+4.12%)
Jan 22, 2007 29.92 30.00 29.25 29.59 3,515,242 -0.10(-0.34%)
Jan 19, 2007 29.19 29.87 28.79 29.69 3,688,193 +0.69(+2.37%)
Jan 18, 2007 29.18 29.31 28.90 29.01 2,299,456 -0.01(-0.03%)
Jan 17, 2007 28.92 29.41 28.87 29.01 3,769,537 +0.32(+1.12%)
Jan 16, 2007 28.97 29.18 28.31 28.69 2,971,387 -0.27(-0.95%)
Jan 12, 2007 28.99 29.26 28.90 28.97 2,153,802 -0.02(-0.06%)
Jan 11, 2007 28.58 29.10 28.42 28.99 3,567,979 +0.59(+2.06%)
Jan 10, 2007 28.14 28.58 27.91 28.40 2,231,980 +0.16(+0.55%)
Jan 09, 2007 27.92 28.38 27.84 28.25 2,560,848 +0.40(+1.45%)
Jan 08, 2007 28.33 28.45 27.74 27.84 3,551,601 -0.60(-2.13%)
Jan 05, 2007 28.19 28.66 28.07 28.45 2,298,365 +0.04(+0.13%)
Jan 04, 2007 28.99 28.99 28.06 28.41 3,578,570 -0.38(-1.34%)
Jan 03, 2007 29.26 29.53 28.37 28.79 4,959,664 -0.72(-2.45%)
Dec 29, 2006 29.36 29.77 29.30 29.52 1,600,229 +0.12(+0.40%)
Dec 28, 2006 29.64 29.93 29.15 29.40 1,798,402 -0.17(-0.59%)
Dec 27, 2006 29.31 29.74 29.22 29.57 1,969,933 +0.55(+1.89%)
Dec 26, 2006 28.94 29.12 28.77 29.02 1,111,513 +0.10(+0.35%)
Dec 22, 2006 29.12 29.22 28.77 28.92 1,299,204 -0.28(-0.97%)
Dec 21, 2006 29.30 29.31 28.98 29.21 1,838,146 +0.06(+0.22%)
Dec 20, 2006 28.94 29.40 28.94 29.14 1,791,960 +0.11(+0.38%)
Dec 19, 2006 29.22 29.22 28.76 29.03 3,341,091 -0.53(-1.80%)
Dec 18, 2006 29.89 29.89 29.34 29.56 2,201,626 -0.11(-0.37%)
Dec 15, 2006 29.93 29.99 29.54 29.67 3,333,339 +0.09(+0.31%)
Dec 14, 2006 29.23 29.95 28.90 29.58 4,864,345 +0.45(+1.54%)
Dec 13, 2006 28.71 29.49 28.68 29.13 4,678,182 +0.52(+1.82%)
Dec 12, 2006 28.99 29.01 28.42 28.61 2,646,668 -0.34(-1.17%)
Dec 11, 2006 28.66 29.21 28.53 28.95 2,903,473 +0.28(+0.99%)
Dec 08, 2006 29.15 29.45 28.46 28.67 6,753,590 -0.49(-1.70%)
Dec 07, 2006 29.86 29.86 28.98 29.16 6,663,620 -1.07(-3.54%)
Dec 06, 2006 30.34 30.75 30.06 30.23 6,876,315 +0.13(+0.43%)
Dec 05, 2006 28.86 30.62 28.86 30.10 10,999,287 +0.88(+3.01%)
Dec 04, 2006 29.47 29.53 28.97 29.23 3,186,593 -0.23(-0.78%)
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.