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 (%)
May 31, 2007 27.42 27.58 26.77 26.97 4,847,663 -0.47(-1.71%)
May 30, 2007 27.22 27.46 26.99 27.44 3,193,670 -0.04(-0.13%)
May 29, 2007 27.55 27.90 27.33 27.47 2,145,892 -0.07(-0.27%)
May 25, 2007 27.76 28.18 27.24 27.55 3,318,356 -0.10(-0.37%)
May 24, 2007 27.12 28.64 27.17 27.65 6,668,788 +0.28(+1.01%)
May 23, 2007 28.39 28.41 27.25 27.37 3,785,632 -0.40(-1.42%)
May 22, 2007 26.48 27.81 26.03 27.77 4,844,122 +1.28(+4.82%)
May 21, 2007 26.21 26.81 26.18 26.49 2,668,280 +0.24(+0.91%)
May 18, 2007 26.48 27.07 26.06 26.25 1,970,239 -0.09(-0.35%)
May 17, 2007 25.91 26.52 25.85 26.34 2,655,554 +0.43(+1.67%)
May 16, 2007 25.78 25.96 25.44 25.91 1,984,814 +0.17(+0.64%)
May 15, 2007 25.68 26.01 25.39 25.74 3,489,567 +0.06(+0.25%)
May 14, 2007 26.02 26.02 25.45 25.68 2,652,665 -0.22(-0.85%)
May 11, 2007 26.22 26.42 25.76 25.90 2,067,691 -0.08(-0.32%)
May 10, 2007 26.47 26.54 25.85 25.98 2,983,257 -0.73(-2.72%)
May 09, 2007 26.43 26.89 26.35 26.71 3,831,776 -0.15(-0.55%)
May 08, 2007 26.48 27.01 26.20 26.86 2,644,841 +0.25(+0.93%)
May 07, 2007 27.09 27.38 26.55 26.61 3,144,335 -0.52(-1.93%)
May 04, 2007 27.67 27.68 27.05 27.13 2,731,797 -0.40(-1.44%)
May 03, 2007 27.57 27.89 27.36 27.53 2,711,885 +0.13(+0.47%)
May 02, 2007 27.19 27.75 27.19 27.40 2,684,268 +0.14(+0.51%)
May 01, 2007 27.31 27.56 26.52 27.26 4,729,951 -0.12(-0.44%)
Apr 30, 2007 28.04 28.12 27.34 27.38 3,392,749 -0.39(-1.39%)
Apr 27, 2007 27.93 28.00 27.47 27.77 3,489,788 -0.36(-1.28%)
Apr 26, 2007 26.70 28.28 26.70 28.13 4,189,222 +0.95(+3.48%)
Apr 25, 2007 27.14 27.36 26.79 27.18 3,280,289 +0.12(+0.44%)
Apr 24, 2007 26.86 27.15 26.26 27.06 4,793,844 +0.24(+0.89%)
Apr 23, 2007 27.29 27.29 26.60 26.82 2,501,127 -0.41(-1.52%)
Apr 20, 2007 27.31 27.51 26.86 27.23 3,472,473 +0.37(+1.37%)
Apr 19, 2007 26.74 27.52 26.61 26.87 4,651,865 -0.10(-0.37%)
Apr 18, 2007 26.42 27.24 26.11 26.97 5,237,129 +0.50(+1.88%)
Apr 17, 2007 26.51 26.56 26.15 26.47 4,182,803 +0.54(+2.09%)
Apr 16, 2007 25.58 26.14 25.47 25.93 3,259,091 +0.42(+1.66%)
Apr 13, 2007 25.73 25.74 25.24 25.50 2,630,317 -0.06(-0.22%)
Apr 12, 2007 25.04 25.62 24.80 25.56 3,521,090 +0.38(+1.50%)
Apr 11, 2007 25.43 25.48 25.06 25.18 4,167,196 -0.33(-1.30%)
Apr 10, 2007 25.87 25.92 25.39 25.51 3,671,766 -0.38(-1.46%)
Apr 09, 2007 25.74 26.02 25.56 25.89 3,008,529 +0.16(+0.61%)
Apr 05, 2007 25.26 25.86 25.16 25.73 4,941,207 +0.41(+1.63%)
Apr 04, 2007 25.39 25.54 25.10 25.32 2,721,247 -0.17(-0.69%)
Apr 03, 2007 25.08 25.75 24.99 25.50 4,461,345 +0.51(+2.02%)
Apr 02, 2007 25.19 25.69 24.83 24.99 3,356,314 -0.18(-0.73%)
Mar 30, 2007 25.62 25.76 24.92 25.17 4,445,792 -0.29(-1.16%)
Mar 29, 2007 25.78 25.81 25.26 25.47 3,368,033 -0.11(-0.43%)
Mar 28, 2007 25.75 25.89 25.40 25.58 5,384,742 -0.53(-2.04%)
Mar 27, 2007 26.16 26.24 25.74 26.11 4,082,341 -0.41(-1.56%)
Mar 26, 2007 27.05 27.10 26.23 26.53 4,170,097 -0.49(-1.80%)
Mar 23, 2007 27.13 27.78 26.76 27.01 4,852,239 -0.05(-0.17%)
Mar 22, 2007 0.2023 27.94 26.92 27.06 4,724,075 -0.17(-0.61%)
Mar 21, 2007 26.25 27.22 26.16 27.22 5,828,168 +0.96(+3.64%)
Mar 20, 2007 26.63 26.88 25.99 26.27 4,917,823 -0.21(-0.80%)
Mar 19, 2007 26.26 26.74 26.20 26.48 3,764,566 +0.37(+1.41%)
Mar 16, 2007 26.42 26.92 26.03 26.11 3,465,168 -0.39(-1.46%)
Mar 15, 2007 26.07 26.76 26.00 26.50 5,112,182 +0.45(+1.73%)
Mar 14, 2007 25.28 26.30 24.84 26.05 6,699,359 +0.91(+3.62%)
Mar 13, 2007 25.75 25.70 24.73 25.14 7,954,809 -0.62(-2.39%)
Mar 12, 2007 25.85 26.57 25.48 25.75 6,283,994 -0.77(-2.91%)
Mar 09, 2007 27.20 27.22 26.19 26.53 4,633,952 -0.54(-2.00%)
Mar 08, 2007 27.08 27.35 26.96 27.07 3,552,848 +0.18(+0.68%)
Mar 07, 2007 26.89 27.42 26.54 26.88 5,666,220 +0.40(+1.53%)
Mar 06, 2007 26.50 26.82 26.23 26.48 4,888,892 +0.51(+1.95%)
Mar 05, 2007 26.60 26.89 25.95 25.97 5,367,449 -1.13(-4.17%)
Mar 02, 2007 27.24 27.85 26.99 27.10 3,927,537 -0.34(-1.24%)
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.