Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.68 19.29 18.66 19.24 3,456,703 +0.59(+3.14%)
Apr 28, 2011 18.55 19.10 18.55 18.66 3,310,692 +0.13(+0.69%)
Apr 27, 2011 18.54 18.69 18.45 18.53 2,868,838 +0.02(+0.10%)
Apr 26, 2011 18.51 18.64 18.38 18.51 2,750,250 +0.02(+0.10%)
Apr 25, 2011 18.55 18.70 18.44 18.49 2,782,033 -0.08(-0.44%)
Apr 21, 2011 19.14 19.26 18.55 18.57 2,599,319 -0.54(-2.83%)
Apr 20, 2011 19.19 19.37 19.00 19.11 2,395,808 +0.11(+0.58%)
Apr 19, 2011 19.10 19.21 18.82 19.00 2,193,786 +0.16(+0.83%)
Apr 18, 2011 18.22 18.88 18.18 18.85 3,760,070 +0.42(+2.29%)
Apr 15, 2011 18.30 18.50 18.28 18.43 1,660,379 +0.16(+0.90%)
Apr 14, 2011 18.30 18.40 18.21 18.26 1,864,402 -0.20(-1.09%)
Apr 13, 2011 18.58 18.66 18.16 18.46 2,399,551 -0.07(-0.40%)
Apr 12, 2011 18.57 18.77 18.43 18.54 2,212,730 -0.16(-0.83%)
Apr 11, 2011 18.58 18.80 18.47 18.69 3,135,182 +0.12(+0.64%)
Apr 08, 2011 18.32 18.66 18.32 18.57 3,398,525 +0.28(+1.55%)
Apr 07, 2011 18.32 18.56 18.24 18.29 2,215,685 -0.08(-0.45%)
Apr 06, 2011 18.23 18.38 18.01 18.37 2,634,609 +0.22(+1.21%)
Apr 05, 2011 17.68 18.40 17.47 18.15 3,372,489 +0.15(+0.81%)
Apr 04, 2011 18.09 18.12 17.88 18.01 2,124,149 -0.09(-0.51%)
Apr 01, 2011 18.18 18.27 18.04 18.10 3,078,821 -0.01(-0.05%)
Mar 31, 2011 18.44 18.55 18.09 18.11 2,509,837 -0.36(-1.93%)
Mar 30, 2011 18.84 18.84 18.44 18.46 1,991,173 -0.26(-1.37%)
Mar 29, 2011 18.67 18.83 18.53 18.72 1,968,434 -0.04(-0.20%)
Mar 28, 2011 18.77 19.03 18.72 18.76 1,598,281 -0.04(-0.19%)
Mar 25, 2011 18.56 19.00 18.48 18.79 1,617,712 +0.25(+1.33%)
Mar 24, 2011 18.64 18.64 18.31 18.55 2,297,196 -0.04(-0.20%)
Mar 23, 2011 18.78 18.87 18.38 18.58 3,375,784 -0.18(-0.98%)
Mar 22, 2011 19.16 19.21 18.73 18.77 2,791,980 -0.42(-2.20%)
Mar 21, 2011 19.08 19.20 18.96 19.19 1,790,166 +0.26(+1.35%)
Mar 18, 2011 19.04 19.04 18.80 18.93 2,830,671 +0.19(+1.03%)
Mar 17, 2011 18.93 19.03 18.67 18.74 2,328,872 +0.04(+0.20%)
Mar 16, 2011 18.93 19.11 18.55 18.70 4,561,783 -0.40(-2.11%)
Mar 15, 2011 18.94 19.24 18.90 19.11 3,428,454 +0.20(+1.07%)
Mar 14, 2011 19.00 19.31 18.74 18.90 3,379,915 -0.49(-2.55%)
Mar 11, 2011 19.23 19.47 19.14 19.40 1,426,751 +0.04(+0.19%)
Mar 10, 2011 19.54 19.57 19.24 19.36 2,290,872 -0.40(-2.04%)
Mar 09, 2011 19.79 19.87 19.46 19.76 2,237,586 +0.00(+0.00%)
Mar 08, 2011 19.27 20.09 19.27 19.76 3,926,197 +0.53(+2.76%)
Mar 07, 2011 19.42 19.62 19.04 19.23 4,946,987 -0.08(-0.43%)
Mar 04, 2011 19.38 19.48 19.03 19.32 2,976,001 -0.08(-0.42%)
Mar 03, 2011 19.29 19.67 19.16 19.40 2,408,495 +0.27(+1.44%)
Mar 02, 2011 18.77 19.24 18.77 19.12 3,218,858 +0.33(+1.75%)
Mar 01, 2011 19.59 19.60 18.76 18.79 4,776,823 -0.68(-3.48%)
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%)
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.