Skip to main content

Toll Brothers Inc (NY: TOL )

152.68 +2.02 (+1.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.14 25.20 24.39 25.00 5,221,845 -0.20(-0.80%)
Apr 28, 2016 26.43 26.54 25.14 25.20 3,660,479 -1.52(-5.69%)
Apr 27, 2016 26.72 26.96 26.42 26.73 1,483,068 +0.00(+0.00%)
Apr 26, 2016 26.31 26.74 26.24 26.73 2,027,798 +0.37(+1.39%)
Apr 25, 2016 26.44 26.65 26.12 26.36 2,171,038 -0.25(-0.93%)
Apr 22, 2016 26.76 27.15 26.35 26.61 2,037,326 -0.11(-0.41%)
Apr 21, 2016 26.62 27.32 26.62 26.72 2,595,867 +0.15(+0.55%)
Apr 20, 2016 26.65 26.88 25.92 26.57 5,236,619 -0.34(-1.26%)
Apr 19, 2016 27.06 27.63 26.67 26.91 2,236,315 -0.27(-0.98%)
Apr 18, 2016 26.97 27.28 26.97 27.17 1,654,521 +0.05(+0.20%)
Apr 15, 2016 27.38 27.52 27.01 27.12 2,217,317 -0.27(-0.97%)
Apr 14, 2016 27.40 27.61 27.21 27.38 2,094,178 -0.07(-0.27%)
Apr 13, 2016 26.84 27.54 26.75 27.46 2,817,143 +0.88(+3.31%)
Apr 12, 2016 26.59 26.77 26.43 26.58 1,925,264 +0.00(+0.00%)
Apr 11, 2016 27.02 27.04 26.52 26.58 3,063,135 +0.26(+0.97%)
Apr 08, 2016 26.76 26.84 26.21 26.32 2,339,408 -0.15(-0.55%)
Apr 07, 2016 26.66 27.09 26.29 26.47 2,694,084 -0.39(-1.47%)
Apr 06, 2016 26.45 27.05 26.38 26.86 2,330,597 +0.47(+1.77%)
Apr 05, 2016 26.10 26.61 25.96 26.40 2,017,466 +0.02(+0.07%)
Apr 04, 2016 27.05 27.09 26.29 26.38 3,024,947 -0.67(-2.47%)
Apr 01, 2016 26.85 27.08 26.66 27.05 2,347,573 +0.02(+0.07%)
Mar 31, 2016 26.56 27.16 26.43 27.03 2,097,852 +0.43(+1.62%)
Mar 30, 2016 27.31 27.45 26.58 26.60 2,365,072 -0.52(-1.93%)
Mar 29, 2016 26.57 27.15 26.48 27.12 4,150,369 +0.85(+3.24%)
Mar 28, 2016 26.11 26.41 25.88 26.27 1,713,176 +0.14(+0.53%)
Mar 24, 2016 26.18 26.13 26.13 26.13 1,694,457 +0.00(+0.00%)
Mar 23, 2016 26.51 26.70 26.11 26.13 1,762,873 -0.45(-1.69%)
Mar 22, 2016 26.73 26.87 26.46 26.58 2,790,907 -0.36(-1.33%)
Mar 21, 2016 27.14 27.27 26.58 26.94 3,115,848 -0.16(-0.61%)
Mar 18, 2016 26.32 27.19 26.32 27.10 5,756,253 +0.74(+2.81%)
Mar 17, 2016 25.87 26.48 25.73 26.36 2,508,288 +0.46(+1.77%)
Mar 16, 2016 25.06 25.95 24.94 25.90 3,105,434 +0.63(+2.50%)
Mar 15, 2016 25.57 25.61 25.22 25.27 2,163,735 -0.53(-2.06%)
Mar 14, 2016 25.93 26.04 25.47 25.80 1,663,386 -0.18(-0.71%)
Mar 11, 2016 25.32 26.05 25.15 25.98 2,258,324 +0.86(+3.43%)
Mar 10, 2016 25.43 25.57 24.77 25.12 2,739,453 -0.16(-0.62%)
Mar 09, 2016 25.38 25.41 24.77 25.28 3,326,177 +0.10(+0.40%)
Mar 08, 2016 25.97 26.08 25.10 25.18 2,709,074 -0.94(-3.61%)
Mar 07, 2016 25.73 26.20 25.65 26.12 2,692,997 +0.29(+1.13%)
Mar 04, 2016 26.44 26.50 25.56 25.83 3,683,262 -0.57(-2.15%)
Mar 03, 2016 26.30 26.54 25.99 26.40 2,990,794 +0.10(+0.38%)
Mar 02, 2016 26.01 26.41 25.92 26.29 2,198,612 +0.25(+0.95%)
Mar 01, 2016 25.39 26.21 25.14 26.05 2,702,434 +0.91(+3.61%)
Feb 29, 2016 25.30 25.47 25.09 25.14 3,082,412 -0.11(-0.44%)
Feb 26, 2016 25.50 25.69 24.96 25.25 3,598,794 -0.13(-0.51%)
Feb 25, 2016 24.59 25.47 24.59 25.38 3,362,018 +0.81(+3.28%)
Feb 24, 2016 24.53 24.75 23.99 24.57 4,120,002 -0.17(-0.70%)
Feb 23, 2016 24.03 24.96 23.35 24.75 6,797,955 +0.91(+3.80%)
Feb 22, 2016 23.28 24.03 23.28 23.84 4,734,614 +0.87(+3.79%)
Feb 19, 2016 22.91 23.27 22.57 22.97 3,084,434 +0.05(+0.20%)
Feb 18, 2016 23.05 23.23 22.52 22.92 2,888,633 -0.18(-0.79%)
Feb 17, 2016 23.61 23.79 22.87 23.11 4,184,207 -0.44(-1.87%)
Feb 16, 2016 23.20 23.57 23.01 23.55 2,417,339 +0.61(+2.68%)
Feb 12, 2016 22.38 22.93 22.93 22.93 3,770,082 +0.86(+3.90%)
Feb 11, 2016 22.69 22.69 21.75 22.07 3,286,984 -0.93(-4.06%)
Feb 10, 2016 23.23 23.46 22.59 23.01 2,790,168 +0.06(+0.28%)
Feb 09, 2016 22.70 23.18 22.38 22.94 4,468,576 -0.07(-0.32%)
Feb 08, 2016 23.79 23.79 22.74 23.02 3,360,786 -1.02(-4.23%)
Feb 05, 2016 25.06 25.23 23.94 24.03 3,531,859 -1.05(-4.20%)
Feb 04, 2016 24.44 25.32 24.43 25.09 3,737,803 +0.50(+2.05%)
Feb 03, 2016 24.62 24.77 23.87 24.58 3,264,191 +0.26(+1.05%)
Feb 02, 2016 24.52 24.87 24.30 24.33 4,646,560 -0.43(-1.74%)
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.