Skip to main content

Toll Brothers Inc (NY: TOL )

127.97 +0.55 (+0.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.14 33.29 32.49 32.70 1,972,148 -0.66(-1.97%)
May 30, 2019 33.20 33.62 32.87 33.36 1,784,933 -0.07(-0.20%)
May 29, 2019 33.77 34.02 33.02 33.43 2,138,602 -0.44(-1.31%)
May 28, 2019 34.22 34.35 33.79 33.87 1,929,311 -0.28(-0.83%)
May 24, 2019 33.74 34.19 33.74 34.15 2,333,534 +0.61(+1.82%)
May 23, 2019 34.09 34.09 33.21 33.54 3,214,589 -0.88(-2.57%)
May 22, 2019 34.43 36.30 34.13 34.42 4,611,356 -1.65(-4.56%)
May 21, 2019 35.29 36.21 35.03 36.07 2,374,677 +0.79(+2.24%)
May 20, 2019 36.03 36.54 35.21 35.28 2,065,721 -0.86(-2.37%)
May 17, 2019 36.44 36.96 36.11 36.14 1,534,956 -0.57(-1.56%)
May 16, 2019 36.62 37.23 36.53 36.71 1,516,127 +0.36(+0.98%)
May 15, 2019 35.94 36.45 35.83 36.35 1,462,664 +0.26(+0.73%)
May 14, 2019 35.65 36.51 35.43 36.09 984,395 +0.39(+1.11%)
May 13, 2019 35.49 35.90 35.23 35.69 1,316,884 -0.24(-0.68%)
May 10, 2019 35.88 36.01 35.46 35.94 921,484 +0.04(+0.10%)
May 09, 2019 35.30 36.04 35.07 35.90 936,553 +0.51(+1.44%)
May 08, 2019 35.71 35.93 35.38 35.39 670,892 -0.35(-0.97%)
May 07, 2019 36.15 36.37 35.45 35.74 1,054,704 -0.67(-1.83%)
May 06, 2019 36.15 36.51 35.77 36.41 1,000,321 -0.22(-0.59%)
May 03, 2019 36.27 36.67 35.54 36.62 1,879,117 +0.60(+1.67%)
May 02, 2019 35.95 36.63 35.69 36.02 776,103 +0.13(+0.37%)
May 01, 2019 36.02 36.86 35.89 35.89 1,492,939 +0.06(+0.16%)
Apr 30, 2019 35.35 35.99 35.26 35.83 1,250,619 +0.49(+1.38%)
Apr 29, 2019 35.28 35.51 34.93 35.35 1,441,598 +0.14(+0.40%)
Apr 26, 2019 35.34 35.34 34.76 35.20 1,147,948 -0.12(-0.35%)
Apr 25, 2019 35.56 35.57 34.25 35.33 1,602,840 -0.77(-2.14%)
Apr 24, 2019 36.28 36.42 35.77 36.10 1,140,013 -0.22(-0.60%)
Apr 23, 2019 36.33 36.66 35.99 36.31 1,857,531 +0.39(+1.07%)
Apr 22, 2019 36.84 37.01 35.91 35.93 1,076,949 -0.96(-2.60%)
Apr 18, 2019 36.35 37.11 36.24 36.89 1,546,226 +0.47(+1.29%)
Apr 17, 2019 36.21 36.69 35.94 36.42 1,854,731 +0.36(+0.99%)
Apr 16, 2019 35.61 36.10 35.42 36.06 1,875,073 +0.69(+1.94%)
Apr 15, 2019 35.40 35.53 34.92 35.37 2,531,700 +0.11(+0.32%)
Apr 12, 2019 35.55 35.65 35.03 35.26 1,182,396 -0.14(-0.40%)
Apr 11, 2019 35.16 35.66 34.96 35.40 1,601,949 +0.28(+0.80%)
Apr 10, 2019 34.93 35.28 34.73 35.12 1,091,116 +0.19(+0.54%)
Apr 09, 2019 35.33 35.46 34.89 34.93 1,116,230 -0.57(-1.61%)
Apr 08, 2019 35.21 35.56 35.10 35.50 1,129,497 +0.19(+0.53%)
Apr 05, 2019 35.03 35.62 35.02 35.32 1,502,903 +0.40(+1.16%)
Apr 04, 2019 34.21 34.96 34.14 34.91 1,440,317 +0.66(+1.92%)
Apr 03, 2019 34.02 34.62 33.70 34.26 1,633,284 +0.49(+1.44%)
Apr 02, 2019 33.86 33.89 33.40 33.77 1,183,433 -0.17(-0.50%)
Apr 01, 2019 34.01 34.06 33.29 33.94 1,569,936 -0.01(-0.03%)
Mar 29, 2019 34.29 34.78 33.78 33.95 2,071,050 -0.20(-0.58%)
Mar 28, 2019 34.79 34.83 34.05 34.14 1,514,912 -0.70(-2.02%)
Mar 27, 2019 34.87 35.53 34.35 34.85 2,598,805 +0.67(+1.95%)
Mar 26, 2019 34.14 34.32 33.69 34.18 2,284,777 -0.01(-0.03%)
Mar 25, 2019 33.21 34.29 33.07 34.19 2,604,651 +0.94(+2.82%)
Mar 22, 2019 33.43 34.19 33.13 33.25 2,142,602 -0.26(-0.78%)
Mar 21, 2019 32.70 33.78 32.52 33.52 1,753,582 +0.81(+2.47%)
Mar 20, 2019 32.97 33.24 32.20 32.71 2,874,554 -0.39(-1.19%)
Mar 19, 2019 33.80 34.06 32.98 33.10 2,086,395 -0.66(-1.94%)
Mar 18, 2019 33.66 33.97 33.32 33.76 1,671,123 +0.07(+0.19%)
Mar 15, 2019 34.02 34.38 33.48 33.69 2,853,532 -0.21(-0.61%)
Mar 14, 2019 33.54 34.09 33.18 33.90 2,482,199 +0.39(+1.18%)
Mar 13, 2019 33.95 34.16 33.39 33.51 1,862,021 -0.36(-1.05%)
Mar 12, 2019 34.20 34.30 33.78 33.86 1,164,723 -0.25(-0.74%)
Mar 11, 2019 33.39 34.14 33.39 34.12 1,894,971 +0.74(+2.22%)
Mar 08, 2019 33.22 33.89 32.80 33.38 1,772,901 +0.08(+0.23%)
Mar 07, 2019 32.59 33.62 32.57 33.30 2,838,277 +0.65(+1.98%)
Mar 06, 2019 32.85 33.11 32.49 32.65 2,587,958 -0.20(-0.60%)
Mar 05, 2019 33.65 33.69 32.81 32.85 2,141,662 -0.79(-2.34%)
Mar 04, 2019 33.36 34.01 33.36 33.64 1,941,239 +0.38(+1.16%)
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.