Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.72 19.87 19.31 19.55 2,619,012 -0.06(-0.28%)
Feb 25, 2011 19.41 19.72 19.11 19.60 3,423,966 +0.35(+1.81%)
Feb 24, 2011 19.57 19.81 19.16 19.25 5,687,974 -0.24(-1.23%)
Feb 23, 2011 19.23 19.95 18.67 19.49 7,135,921 +0.40(+2.12%)
Feb 22, 2011 19.87 19.87 19.04 19.09 3,912,303 -0.99(-4.95%)
Feb 18, 2011 20.22 20.29 19.95 20.08 2,438,589 -0.06(-0.27%)
Feb 17, 2011 20.06 20.61 20.06 20.14 3,393,008 +0.00(+0.00%)
Feb 16, 2011 19.87 20.25 19.79 20.14 4,409,395 +0.40(+2.05%)
Feb 15, 2011 19.45 19.98 19.32 19.73 4,143,084 +0.28(+1.42%)
Feb 14, 2011 19.76 19.76 19.45 19.46 2,486,661 -0.28(-1.40%)
Feb 11, 2011 19.83 19.83 19.39 19.73 3,715,936 -0.16(-0.79%)
Feb 10, 2011 19.90 20.22 19.76 19.89 2,447,218 -0.11(-0.55%)
Feb 09, 2011 19.64 20.18 19.52 20.00 3,756,470 +0.36(+1.83%)
Feb 08, 2011 18.93 19.69 18.86 19.64 3,728,321 +0.74(+3.94%)
Feb 07, 2011 18.50 19.09 18.43 18.89 2,013,908 +0.51(+2.75%)
Feb 04, 2011 18.52 18.65 18.29 18.39 2,627,027 -0.13(-0.70%)
Feb 03, 2011 18.77 18.82 18.46 18.52 2,673,288 -0.35(-1.85%)
Feb 02, 2011 19.00 19.02 18.77 18.87 1,469,292 -0.23(-1.20%)
Feb 01, 2011 18.72 19.16 18.72 19.10 2,233,219 +0.49(+2.62%)
Jan 31, 2011 18.76 18.98 18.56 18.61 2,176,196 -0.18(-0.98%)
Jan 28, 2011 18.94 19.11 18.66 18.79 2,281,485 -0.26(-1.35%)
Jan 27, 2011 19.16 19.55 18.49 19.05 4,839,038 -0.06(-0.29%)
Jan 26, 2011 18.96 19.34 18.66 19.11 3,394,472 +0.26(+1.37%)
Jan 25, 2011 18.84 19.22 18.54 18.85 2,931,011 -0.03(-0.15%)
Jan 24, 2011 18.75 18.90 18.50 18.88 1,775,611 +0.19(+1.03%)
Jan 21, 2011 19.15 19.24 18.61 18.68 2,870,492 -0.35(-1.84%)
Jan 20, 2011 18.74 19.35 18.69 19.03 4,115,569 +0.21(+1.12%)
Jan 19, 2011 19.30 19.33 18.75 18.82 2,728,125 -0.45(-2.34%)
Jan 18, 2011 19.16 19.27 18.95 19.27 2,320,394 +0.06(+0.29%)
Jan 14, 2011 18.73 19.34 18.66 19.22 2,648,360 +0.47(+2.50%)
Jan 13, 2011 18.77 18.81 18.61 18.75 1,968,376 -0.06(-0.34%)
Jan 12, 2011 18.83 18.92 18.69 18.81 2,258,451 +0.12(+0.64%)
Jan 11, 2011 19.07 19.40 18.67 18.69 5,682,736 +0.06(+0.30%)
Jan 10, 2011 19.12 19.12 18.54 18.64 4,360,489 -0.58(-3.01%)
Jan 07, 2011 19.39 19.62 18.89 19.22 5,436,611 -0.03(-0.14%)
Jan 06, 2011 18.28 19.26 18.20 19.24 7,584,992 +0.97(+5.28%)
Jan 05, 2011 17.76 18.45 17.71 18.28 3,179,483 +0.41(+2.32%)
Jan 04, 2011 18.05 18.09 17.81 17.86 4,770,457 -0.10(-0.56%)
Jan 03, 2011 17.72 18.13 17.63 17.97 2,616,183 +0.50(+2.84%)
Dec 31, 2010 17.48 17.60 17.42 17.47 1,730,195 -0.01(-0.05%)
Dec 30, 2010 17.48 17.63 17.31 17.48 1,571,062 -0.06(-0.37%)
Dec 29, 2010 17.47 17.59 17.38 17.54 1,391,264 +0.05(+0.26%)
Dec 28, 2010 17.79 17.83 17.47 17.50 1,380,532 -0.33(-1.86%)
Dec 27, 2010 17.74 17.99 17.72 17.83 1,209,183 -0.01(-0.05%)
Dec 23, 2010 18.32 18.42 17.73 17.84 2,180,714 -0.51(-2.81%)
Dec 22, 2010 17.91 18.44 17.71 18.35 3,578,686 +0.49(+2.73%)
Dec 21, 2010 17.84 17.97 17.66 17.86 2,312,205 +0.10(+0.57%)
Dec 20, 2010 17.12 17.81 17.07 17.76 3,721,750 +0.65(+3.82%)
Dec 17, 2010 16.94 17.15 16.87 17.11 2,068,332 +0.11(+0.65%)
Dec 16, 2010 16.95 17.15 16.91 17.00 2,048,548 +0.04(+0.22%)
Dec 15, 2010 16.97 17.18 16.87 16.96 1,677,193 -0.10(-0.59%)
Dec 14, 2010 17.19 17.28 16.97 17.06 2,056,298 -0.14(-0.80%)
Dec 13, 2010 17.30 17.41 17.15 17.20 1,498,446 +0.00(+0.00%)
Dec 10, 2010 17.21 17.33 17.03 17.20 2,320,372 +0.02(+0.11%)
Dec 09, 2010 17.37 17.45 17.10 17.18 1,799,659 -0.09(-0.53%)
Dec 08, 2010 17.47 17.57 17.04 17.28 2,389,899 -0.19(-1.11%)
Dec 07, 2010 17.57 17.70 17.43 17.47 2,620,819 +0.08(+0.48%)
Dec 06, 2010 17.26 17.41 17.04 17.39 2,286,595 +0.05(+0.26%)
Dec 03, 2010 17.27 17.37 16.60 17.34 3,795,106 -0.01(-0.05%)
Dec 02, 2010 16.79 17.65 16.60 17.35 6,130,381 +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.