Skip to main content

Toll Brothers Inc (NY: TOL )

129.36 +1.94 (+1.52%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.76 19.36 18.73 19.32 3,443,309 +0.59(+3.14%)
Apr 28, 2011 18.62 19.17 18.62 18.73 3,297,864 +0.13(+0.69%)
Apr 27, 2011 18.61 18.77 18.53 18.60 2,857,722 +0.02(+0.10%)
Apr 26, 2011 18.58 18.71 18.45 18.58 2,739,593 +0.02(+0.10%)
Apr 25, 2011 18.62 18.77 18.51 18.56 2,771,253 -0.08(-0.44%)
Apr 21, 2011 19.22 19.34 18.62 18.65 2,589,247 -0.54(-2.83%)
Apr 20, 2011 19.26 19.45 19.08 19.19 2,386,524 +0.11(+0.58%)
Apr 19, 2011 19.17 19.28 18.89 19.08 2,185,285 +0.16(+0.83%)
Apr 18, 2011 18.29 18.95 18.25 18.92 3,745,500 +0.42(+2.29%)
Apr 15, 2011 18.37 18.57 18.35 18.50 1,653,945 +0.17(+0.90%)
Apr 14, 2011 18.37 18.47 18.28 18.33 1,857,177 -0.20(-1.09%)
Apr 13, 2011 18.65 18.73 18.23 18.54 2,390,252 -0.07(-0.40%)
Apr 12, 2011 18.65 18.84 18.50 18.61 2,204,156 -0.16(-0.83%)
Apr 11, 2011 18.66 18.87 18.54 18.77 3,123,034 +0.12(+0.64%)
Apr 08, 2011 18.39 18.73 18.39 18.65 3,385,356 +0.29(+1.55%)
Apr 07, 2011 18.39 18.64 18.32 18.36 2,207,099 -0.08(-0.45%)
Apr 06, 2011 18.30 18.45 18.08 18.44 2,624,400 +0.22(+1.21%)
Apr 05, 2011 17.75 18.47 17.54 18.22 3,359,421 +0.15(+0.81%)
Apr 04, 2011 18.16 18.20 17.95 18.08 2,115,918 -0.09(-0.51%)
Apr 01, 2011 18.25 18.34 18.11 18.17 3,066,890 -0.01(-0.05%)
Mar 31, 2011 18.51 18.62 18.16 18.18 2,500,112 -0.36(-1.93%)
Mar 30, 2011 18.91 18.91 18.51 18.54 1,983,457 -0.26(-1.37%)
Mar 29, 2011 18.74 18.90 18.60 18.79 1,960,806 -0.04(-0.20%)
Mar 28, 2011 18.84 19.11 18.79 18.83 1,592,088 -0.04(-0.19%)
Mar 25, 2011 18.63 19.08 18.55 18.87 1,611,444 +0.25(+1.33%)
Mar 24, 2011 18.71 18.71 18.38 18.62 2,288,295 -0.04(-0.20%)
Mar 23, 2011 18.85 18.94 18.45 18.66 3,362,703 -0.18(-0.98%)
Mar 22, 2011 19.23 19.28 18.80 18.84 2,781,161 -0.42(-2.20%)
Mar 21, 2011 19.15 19.27 19.03 19.26 1,783,229 +0.26(+1.35%)
Mar 18, 2011 19.11 19.11 18.88 19.00 2,819,703 +0.19(+1.03%)
Mar 17, 2011 19.00 19.11 18.74 18.81 2,319,848 +0.04(+0.20%)
Mar 16, 2011 19.00 19.19 18.62 18.77 4,544,106 -0.40(-2.11%)
Mar 15, 2011 19.01 19.32 18.98 19.18 3,415,169 +0.20(+1.07%)
Mar 14, 2011 19.08 19.38 18.81 18.98 3,366,818 -0.50(-2.55%)
Mar 11, 2011 19.31 19.55 19.22 19.47 1,421,223 +0.04(+0.19%)
Mar 10, 2011 19.61 19.65 19.32 19.44 2,281,995 -0.40(-2.04%)
Mar 09, 2011 19.87 19.94 19.54 19.84 2,228,916 +0.00(+0.00%)
Mar 08, 2011 19.34 20.17 19.34 19.84 3,910,983 +0.53(+2.76%)
Mar 07, 2011 19.49 19.69 19.11 19.31 4,927,818 -0.08(-0.43%)
Mar 04, 2011 19.46 19.56 19.11 19.39 2,964,469 -0.08(-0.43%)
Mar 03, 2011 19.36 19.75 19.23 19.47 2,399,162 +0.28(+1.44%)
Mar 02, 2011 18.84 19.32 18.84 19.20 3,206,385 +0.33(+1.75%)
Mar 01, 2011 19.67 19.68 18.83 18.87 4,758,313 -0.68(-3.48%)
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%)
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.