Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.84 26.92 26.60 26.70 2,478,673 +0.00(+0.00%)
May 27, 2016 26.47 26.70 26.70 26.70 2,735,436 +0.23(+0.87%)
May 26, 2016 26.73 27.07 26.43 26.47 3,972,747 -0.17(-0.65%)
May 25, 2016 27.27 27.33 26.57 26.64 4,235,394 -0.34(-1.26%)
May 24, 2016 25.92 27.03 25.64 26.98 11,756,232 +2.16(+8.71%)
May 23, 2016 25.14 25.28 24.80 24.82 4,113,918 -0.43(-1.70%)
May 20, 2016 24.65 25.27 24.57 25.25 3,382,532 +0.75(+3.07%)
May 19, 2016 24.25 24.57 24.16 24.50 3,119,364 -0.02(-0.07%)
May 18, 2016 24.55 24.90 24.29 24.52 2,883,490 -0.08(-0.33%)
May 17, 2016 24.63 24.94 24.46 24.60 2,724,442 -0.05(-0.22%)
May 16, 2016 24.33 24.80 24.33 24.66 2,427,996 +0.33(+1.36%)
May 13, 2016 24.41 24.70 24.24 24.33 1,631,710 -0.14(-0.56%)
May 12, 2016 24.41 24.58 24.12 24.46 3,719,205 +0.16(+0.68%)
May 11, 2016 24.55 24.61 24.27 24.30 2,115,392 -0.30(-1.23%)
May 10, 2016 24.51 24.64 24.33 24.60 2,149,266 +0.18(+0.75%)
May 09, 2016 24.25 24.61 24.25 24.42 2,076,615 +0.17(+0.72%)
May 06, 2016 24.30 24.67 24.06 24.24 3,092,252 -0.14(-0.56%)
May 05, 2016 24.76 24.88 24.26 24.38 1,966,078 -0.31(-1.26%)
May 04, 2016 24.44 24.90 24.21 24.69 2,747,278 +0.02(+0.07%)
May 03, 2016 25.06 25.15 24.61 24.67 1,298,137 -0.58(-2.29%)
May 02, 2016 25.04 25.32 24.90 25.25 2,549,627 +0.25(+0.99%)
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%)
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.