Skip to main content

Toll Brothers Inc (NY: TOL )

152.36 +1.70 (+1.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.65 19.79 19.23 19.47 2,629,200 -0.05(-0.28%)
Feb 25, 2011 19.33 19.65 19.03 19.53 3,437,286 +0.35(+1.81%)
Feb 24, 2011 19.49 19.74 19.09 19.18 5,710,100 -0.24(-1.23%)
Feb 23, 2011 19.16 19.87 18.60 19.42 7,163,680 +0.40(+2.12%)
Feb 22, 2011 19.79 19.79 18.97 19.01 3,927,522 -0.99(-4.95%)
Feb 18, 2011 20.14 20.21 19.87 20.00 2,448,075 -0.05(-0.27%)
Feb 17, 2011 19.98 20.53 19.98 20.06 3,406,207 +0.00(+0.00%)
Feb 16, 2011 19.79 20.17 19.71 20.06 4,426,548 +0.40(+2.05%)
Feb 15, 2011 19.37 19.90 19.24 19.65 4,159,201 +0.27(+1.42%)
Feb 14, 2011 19.68 19.68 19.37 19.38 2,496,334 -0.27(-1.40%)
Feb 11, 2011 19.76 19.76 19.32 19.65 3,730,391 -0.16(-0.79%)
Feb 10, 2011 19.82 20.14 19.68 19.81 2,456,738 -0.11(-0.55%)
Feb 09, 2011 19.56 20.10 19.44 19.92 3,771,083 +0.36(+1.83%)
Feb 08, 2011 18.86 19.62 18.78 19.56 3,742,824 +0.74(+3.94%)
Feb 07, 2011 18.43 19.01 18.36 18.82 2,021,742 +0.50(+2.75%)
Feb 04, 2011 18.45 18.57 18.22 18.32 2,637,246 -0.13(-0.70%)
Feb 03, 2011 18.70 18.75 18.39 18.45 2,683,687 -0.35(-1.85%)
Feb 02, 2011 18.92 18.95 18.69 18.79 1,475,007 -0.23(-1.20%)
Feb 01, 2011 18.65 19.09 18.65 19.02 2,241,907 +0.49(+2.62%)
Jan 31, 2011 18.68 18.90 18.49 18.54 2,184,662 -0.18(-0.98%)
Jan 28, 2011 18.87 19.04 18.58 18.72 2,290,360 -0.26(-1.35%)
Jan 27, 2011 19.09 19.47 18.42 18.98 4,857,862 -0.05(-0.29%)
Jan 26, 2011 18.89 19.26 18.58 19.03 3,407,677 +0.26(+1.37%)
Jan 25, 2011 18.77 19.14 18.47 18.78 2,942,412 -0.03(-0.15%)
Jan 24, 2011 18.67 18.83 18.43 18.80 1,782,519 +0.19(+1.03%)
Jan 21, 2011 19.08 19.17 18.54 18.61 2,881,658 -0.35(-1.84%)
Jan 20, 2011 18.67 19.27 18.62 18.96 4,131,579 +0.21(+1.12%)
Jan 19, 2011 19.22 19.25 18.67 18.75 2,738,738 -0.45(-2.34%)
Jan 18, 2011 19.09 19.20 18.88 19.20 2,329,420 +0.05(+0.29%)
Jan 14, 2011 18.66 19.27 18.58 19.14 2,658,662 +0.47(+2.50%)
Jan 13, 2011 18.70 18.74 18.54 18.67 1,976,033 -0.06(-0.34%)
Jan 12, 2011 18.76 18.85 18.62 18.74 2,267,237 +0.12(+0.64%)
Jan 11, 2011 19.00 19.32 18.60 18.62 5,704,842 +0.05(+0.30%)
Jan 10, 2011 19.05 19.05 18.46 18.56 4,377,452 -0.58(-3.01%)
Jan 07, 2011 19.32 19.54 18.82 19.14 5,457,759 -0.03(-0.14%)
Jan 06, 2011 18.21 19.19 18.13 19.17 7,614,498 +0.96(+5.28%)
Jan 05, 2011 17.69 18.38 17.64 18.21 3,191,851 +0.41(+2.32%)
Jan 04, 2011 17.98 18.02 17.74 17.80 4,789,014 -0.10(-0.56%)
Jan 03, 2011 17.65 18.06 17.56 17.90 2,626,360 +0.49(+2.84%)
Dec 31, 2010 17.41 17.53 17.36 17.40 1,736,926 -0.01(-0.05%)
Dec 30, 2010 17.41 17.57 17.25 17.41 1,577,174 -0.06(-0.37%)
Dec 29, 2010 17.40 17.52 17.31 17.47 1,396,676 +0.05(+0.26%)
Dec 28, 2010 17.72 17.76 17.40 17.43 1,385,903 -0.33(-1.86%)
Dec 27, 2010 17.67 17.92 17.65 17.76 1,213,887 -0.01(-0.05%)
Dec 23, 2010 18.25 18.34 17.66 17.77 2,189,197 -0.51(-2.81%)
Dec 22, 2010 17.84 18.37 17.64 18.28 3,592,607 +0.49(+2.73%)
Dec 21, 2010 17.77 17.90 17.59 17.80 2,321,200 +0.10(+0.57%)
Dec 20, 2010 17.05 17.74 17.01 17.69 3,736,227 +0.65(+3.82%)
Dec 17, 2010 16.87 17.08 16.81 17.04 2,076,377 +0.11(+0.65%)
Dec 16, 2010 16.89 17.08 16.84 16.93 2,056,516 +0.04(+0.22%)
Dec 15, 2010 16.91 17.12 16.81 16.90 1,683,717 -0.10(-0.59%)
Dec 14, 2010 17.13 17.21 16.91 17.00 2,064,297 -0.14(-0.80%)
Dec 13, 2010 17.24 17.35 17.08 17.14 1,504,275 +0.00(+0.00%)
Dec 10, 2010 17.15 17.26 16.96 17.14 2,329,399 +0.02(+0.11%)
Dec 09, 2010 17.30 17.38 17.04 17.12 1,806,660 -0.09(-0.53%)
Dec 08, 2010 17.40 17.50 16.97 17.21 2,399,196 -0.19(-1.11%)
Dec 07, 2010 17.50 17.63 17.36 17.40 2,631,014 +0.08(+0.48%)
Dec 06, 2010 17.19 17.35 16.97 17.32 2,295,490 +0.05(+0.27%)
Dec 03, 2010 17.20 17.30 16.54 17.27 3,809,869 -0.01(-0.05%)
Dec 02, 2010 16.72 17.58 16.54 17.28 6,154,228 +0.38(+2.22%)
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.