Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.44 20.44 19.38 19.50 4,615,210 -1.18(-5.69%)
Feb 28, 2008 21.71 21.86 20.55 20.68 5,575,318 -1.23(-5.62%)
Feb 27, 2008 20.78 22.53 20.78 21.91 9,776,704 +0.65(+3.07%)
Feb 26, 2008 20.03 21.85 19.89 21.26 6,795,031 +1.10(+5.47%)
Feb 25, 2008 19.58 20.25 19.11 20.15 3,489,721 +0.55(+2.81%)
Feb 22, 2008 19.42 19.69 18.85 19.60 3,034,926 +0.28(+1.43%)
Feb 21, 2008 19.93 20.44 19.24 19.33 3,977,227 -0.45(-2.28%)
Feb 20, 2008 18.61 19.91 18.56 19.78 3,500,676 +0.75(+3.96%)
Feb 19, 2008 19.27 19.39 18.85 19.02 3,259,061 -0.06(-0.29%)
Feb 18, 2008 19.73 20.04 18.68 19.08 0 +0.00(+0.00%)
Feb 15, 2008 19.73 20.04 18.68 19.08 3,987,304 -0.77(-3.89%)
Feb 14, 2008 20.44 20.45 19.77 19.85 3,252,988 -0.55(-2.70%)
Feb 13, 2008 20.04 20.46 19.66 20.40 4,447,092 +0.56(+2.83%)
Feb 12, 2008 20.15 20.56 19.51 19.84 3,875,665 -0.17(-0.83%)
Feb 11, 2008 19.41 20.46 18.89 20.01 5,377,450 +0.60(+3.08%)
Feb 08, 2008 19.19 19.81 19.00 19.41 4,759,501 -0.06(-0.33%)
Feb 07, 2008 19.03 20.37 18.96 19.47 6,465,687 +0.05(+0.24%)
Feb 06, 2008 20.18 20.37 19.17 19.43 5,281,489 -0.68(-3.38%)
Feb 05, 2008 20.21 21.74 20.09 20.11 7,203,021 -0.44(-2.15%)
Feb 04, 2008 21.75 21.76 20.25 20.55 4,974,492 -1.26(-5.78%)
Feb 01, 2008 21.37 21.92 20.38 21.81 8,704,612 +0.40(+1.89%)
Jan 31, 2008 19.87 21.93 19.65 21.40 8,596,982 +1.20(+5.91%)
Jan 30, 2008 20.40 21.61 19.83 20.21 8,118,732 -0.54(-2.61%)
Jan 29, 2008 20.57 21.02 19.66 20.75 7,142,827 +0.18(+0.89%)
Jan 28, 2008 19.62 20.76 18.62 20.57 7,642,450 +0.84(+4.24%)
Jan 25, 2008 20.66 22.00 19.38 19.73 12,528,300 -0.24(-1.20%)
Jan 24, 2008 19.24 20.30 18.64 19.97 11,384,852 +1.07(+5.64%)
Jan 23, 2008 16.54 19.18 16.13 18.90 11,255,540 +2.27(+13.65%)
Jan 22, 2008 15.21 17.61 15.15 16.63 7,477,522 +0.74(+4.63%)
Jan 21, 2008 15.84 16.38 15.50 15.90 0 +0.00(+0.00%)
Jan 18, 2008 15.84 16.38 15.50 15.90 5,059,855 +0.15(+0.93%)
Jan 17, 2008 15.37 16.15 15.18 15.75 6,471,866 +0.28(+1.78%)
Jan 16, 2008 14.76 16.10 14.70 15.47 5,596,529 +0.63(+4.21%)
Jan 15, 2008 15.00 15.23 14.78 14.85 4,041,857 -0.54(-3.52%)
Jan 14, 2008 15.04 15.51 14.51 15.39 3,701,818 +0.43(+2.89%)
Jan 11, 2008 15.31 15.58 14.57 14.96 5,018,174 -0.51(-3.27%)
Jan 10, 2008 15.10 16.06 14.78 15.46 8,116,682 +0.29(+1.88%)
Jan 09, 2008 14.79 15.20 14.24 15.18 6,627,011 +0.43(+2.93%)
Jan 08, 2008 15.49 15.94 14.69 14.75 7,208,028 -0.73(-4.69%)
Jan 07, 2008 15.83 16.12 15.23 15.47 5,798,105 -0.31(-1.98%)
Jan 04, 2008 16.64 16.72 15.58 15.79 8,511,408 -1.09(-6.43%)
Jan 03, 2008 17.97 18.06 16.83 16.87 4,658,026 -1.10(-6.14%)
Jan 02, 2008 18.41 18.56 17.87 17.97 2,921,829 -0.47(-2.54%)
Jan 01, 2008 18.39 18.77 17.98 18.44 0 +0.00(+0.00%)
Dec 31, 2007 18.39 18.77 17.98 18.44 3,066,585 +0.00(+0.00%)
Dec 28, 2007 18.98 18.99 18.25 18.44 2,177,510 -0.27(-1.42%)
Dec 27, 2007 18.95 19.23 18.63 18.71 2,051,596 -0.63(-3.23%)
Dec 26, 2007 19.39 19.55 19.09 19.34 2,220,503 -0.14(-0.71%)
Dec 24, 2007 19.34 19.61 19.13 19.47 1,508,612 +0.08(+0.43%)
Dec 21, 2007 19.19 19.53 18.84 19.39 4,107,315 +0.30(+1.59%)
Dec 20, 2007 18.99 19.11 18.50 19.09 2,916,059 +0.20(+1.07%)
Dec 19, 2007 18.73 19.13 18.54 18.89 4,116,714 -0.01(-0.05%)
Dec 18, 2007 19.23 19.46 18.57 18.89 3,265,896 -0.12(-0.63%)
Dec 17, 2007 19.00 19.56 18.66 19.01 3,090,609 -0.11(-0.58%)
Dec 14, 2007 19.39 19.76 19.02 19.12 3,247,514 -0.33(-1.70%)
Dec 13, 2007 19.02 19.61 18.74 19.46 3,044,975 +0.23(+1.20%)
Dec 12, 2007 20.10 20.42 18.76 19.23 5,577,296 -0.08(-0.43%)
Dec 11, 2007 20.73 21.13 18.99 19.31 6,352,119 -1.33(-6.46%)
Dec 10, 2007 20.87 21.06 20.34 20.64 6,648,879 -0.21(-1.01%)
Dec 07, 2007 21.60 21.84 20.44 20.85 6,474,096 -0.68(-3.16%)
Dec 06, 2007 19.18 21.70 18.62 21.53 12,818,877 +2.48(+13.03%)
Dec 05, 2007 18.94 19.34 18.58 19.05 3,011,649 +0.32(+1.72%)
Dec 04, 2007 19.00 19.30 18.67 18.73 3,555,438 -0.45(-2.35%)
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.