Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.82 78.36 77.34 78.16 1,137,430 +0.74(+0.96%)
Jun 29, 2023 77.35 77.51 76.05 77.42 1,708,476 -0.23(-0.29%)
Jun 28, 2023 77.20 78.56 77.20 77.65 1,807,927 +0.21(+0.27%)
Jun 27, 2023 75.13 77.51 75.13 77.44 1,947,759 +2.44(+3.26%)
Jun 26, 2023 75.42 76.30 74.51 75.00 1,440,147 -0.23(-0.30%)
Jun 23, 2023 74.83 75.34 74.62 75.23 2,626,214 +0.28(+0.37%)
Jun 22, 2023 74.89 75.06 74.23 74.95 1,510,388 -0.39(-0.51%)
Jun 21, 2023 73.85 75.67 73.35 75.33 1,910,189 +0.87(+1.17%)
Jun 20, 2023 73.07 74.55 72.99 74.46 1,936,466 +1.82(+2.50%)
Jun 16, 2023 73.34 73.71 72.37 72.65 2,493,815 -0.55(-0.76%)
Jun 15, 2023 73.39 73.77 72.61 73.20 2,044,103 +9.70(+15.27%)
May 08, 2023 62.62 63.81 62.28 63.50 1,114,610 +0.75(+1.20%)
May 05, 2023 62.16 62.99 61.61 62.75 1,057,768 +0.99(+1.60%)
May 04, 2023 62.65 63.00 61.54 61.76 1,125,104 -1.28(-2.02%)
May 03, 2023 62.38 64.14 62.38 63.04 1,096,083 +0.82(+1.32%)
May 02, 2023 62.38 62.55 60.99 62.22 1,132,322 -0.23(-0.36%)
May 01, 2023 62.99 63.51 62.21 62.44 1,024,597 -0.73(-1.16%)
Apr 28, 2023 62.49 63.42 62.41 63.18 925,447 +0.86(+1.38%)
Apr 27, 2023 61.24 62.34 61.06 62.32 1,096,175 +1.66(+2.74%)
Apr 26, 2023 61.36 61.54 60.47 60.65 1,285,878 -0.78(-1.27%)
Apr 25, 2023 61.51 62.15 61.34 61.44 1,916,031 -0.05(-0.08%)
Apr 24, 2023 60.94 61.59 60.84 61.49 1,063,126 +0.37(+0.60%)
Apr 21, 2023 61.62 61.77 60.84 61.12 1,130,490 -0.65(-1.06%)
Apr 20, 2023 62.54 63.54 61.51 61.77 2,034,349 +0.61(+1.00%)
Apr 19, 2023 61.15 61.47 60.68 61.16 1,069,814 -0.24(-0.39%)
Apr 18, 2023 60.22 61.55 60.14 61.40 1,449,123 +1.61(+2.69%)
Apr 17, 2023 59.03 59.79 58.78 59.78 1,282,271 +0.46(+0.78%)
Apr 14, 2023 58.97 59.35 58.59 59.32 1,180,862 +0.24(+0.40%)
Apr 13, 2023 58.74 59.58 58.31 59.08 1,045,381 +0.30(+0.50%)
Apr 12, 2023 59.44 59.61 58.54 58.79 729,215 -0.03(-0.05%)
Apr 11, 2023 57.78 59.18 57.76 58.82 1,313,131 +1.47(+2.57%)
Apr 10, 2023 56.89 57.86 56.61 57.34 1,232,745 +0.21(+0.36%)
Apr 06, 2023 57.77 57.77 56.43 57.14 1,419,124 -0.74(-1.28%)
Apr 05, 2023 58.03 58.37 57.41 57.88 875,379 -0.34(-0.58%)
Apr 04, 2023 59.34 59.41 57.79 58.21 877,706 -1.20(-2.02%)
Apr 03, 2023 58.87 59.79 58.87 59.41 970,168 +0.29(+0.48%)
Mar 31, 2023 57.95 59.24 57.95 59.13 1,048,296 +1.27(+2.20%)
Mar 30, 2023 58.69 58.74 57.68 57.86 1,108,567 -0.67(-1.14%)
Mar 29, 2023 58.54 58.76 58.01 58.53 1,113,746 +0.51(+0.88%)
Mar 28, 2023 57.71 58.38 57.61 58.02 845,977 +0.40(+0.70%)
Mar 27, 2023 57.92 58.26 57.35 57.61 1,418,669 +0.07(+0.12%)
Mar 24, 2023 57.31 57.89 56.46 57.54 1,397,473 +0.11(+0.19%)
Mar 23, 2023 58.11 58.83 56.99 57.44 1,503,245 +0.50(+0.88%)
Mar 22, 2023 57.24 58.19 56.91 56.93 1,360,490 -0.45(-0.79%)
Mar 21, 2023 57.29 57.82 57.10 57.39 1,028,165 +0.69(+1.22%)
Mar 20, 2023 57.07 57.57 56.47 56.70 1,134,666 -0.11(-0.19%)
Mar 17, 2023 58.12 58.12 56.66 56.80 3,638,550 -1.09(-1.89%)
Mar 16, 2023 56.35 58.22 55.99 57.90 1,486,915 +1.34(+2.37%)
Mar 15, 2023 57.14 58.09 55.91 56.56 2,027,544 -1.04(-1.81%)
Mar 14, 2023 57.22 58.03 56.91 57.60 1,359,716 +1.06(+1.88%)
Mar 13, 2023 55.64 57.46 55.51 56.54 1,504,334 +0.03(+0.05%)
Mar 10, 2023 57.82 58.13 55.69 56.51 2,118,635 -0.91(-1.58%)
Mar 09, 2023 58.61 59.20 57.34 57.42 3,699,475 -1.22(-2.08%)
Mar 08, 2023 58.35 58.70 57.95 58.64 1,052,261 +0.52(+0.90%)
Mar 07, 2023 58.53 59.09 58.06 58.11 1,271,156 -0.08(-0.14%)
Mar 06, 2023 59.04 59.33 58.01 58.19 1,351,138 -1.02(-1.73%)
Mar 03, 2023 58.89 59.81 58.55 59.22 1,504,906 +0.93(+1.59%)
Mar 02, 2023 57.47 58.40 57.11 58.29 1,714,654 +0.21(+0.36%)
Mar 01, 2023 58.78 59.75 58.07 58.09 1,771,233 -0.96(-1.62%)
Feb 28, 2023 58.16 59.23 58.16 59.04 1,608,087 +0.75(+1.28%)
Feb 27, 2023 58.21 58.82 57.78 58.29 1,500,396 +0.84(+1.46%)
Feb 24, 2023 57.18 57.93 56.79 57.45 1,276,710 -0.54(-0.93%)
Feb 23, 2023 57.46 58.17 57.00 58.00 1,524,046 +1.40(+2.47%)
Feb 22, 2023 56.32 57.60 56.00 56.60 3,556,079 +1.66(+3.03%)
Feb 21, 2023 55.07 56.14 54.61 54.93 2,471,219 -1.41(-2.50%)
Feb 17, 2023 57.74 57.74 56.07 56.34 2,015,373 -1.67(-2.89%)
Feb 16, 2023 57.47 58.57 57.10 58.02 1,446,470 -0.61(-1.04%)
Feb 15, 2023 58.09 58.91 57.69 58.63 1,102,441 +0.03(+0.05%)
Feb 14, 2023 58.18 59.18 57.72 58.60 1,040,840 -0.29(-0.49%)
Feb 13, 2023 57.76 58.89 57.60 58.88 1,073,104 +1.00(+1.74%)
Feb 10, 2023 57.13 57.99 57.09 57.88 1,031,243 +0.44(+0.77%)
Feb 09, 2023 58.38 58.54 57.24 57.44 1,716,045 -0.18(-0.31%)
Feb 08, 2023 58.85 59.05 57.26 57.61 1,625,033 -1.56(-2.63%)
Feb 07, 2023 58.32 59.49 57.85 59.17 1,314,839 +0.53(+0.91%)
Feb 06, 2023 59.14 59.57 58.63 58.64 1,081,142 -1.19(-1.99%)
Feb 03, 2023 60.26 60.76 59.40 59.83 1,158,023 -0.97(-1.59%)
Feb 02, 2023 60.40 61.67 60.07 60.79 1,990,799 +1.44(+2.42%)
Feb 01, 2023 58.24 60.03 57.15 59.36 2,256,207 +0.76(+1.29%)
Jan 31, 2023 56.77 58.63 56.69 58.60 2,334,880 +2.95(+5.31%)
Jan 30, 2023 55.94 56.77 55.60 55.64 1,081,374 -0.89(-1.57%)
Jan 27, 2023 56.18 56.81 56.01 56.53 649,524 +0.23(+0.40%)
Jan 26, 2023 56.14 56.90 55.50 56.30 885,495 +0.52(+0.94%)
Jan 25, 2023 54.87 56.12 54.73 55.78 1,018,776 +0.27(+0.48%)
Jan 24, 2023 62.24 62.24 53.89 55.51 1,173,334 +0.32(+0.57%)
Jan 23, 2023 54.73 55.58 54.54 55.20 957,376 +0.18(+0.32%)
Jan 20, 2023 54.55 55.07 53.80 55.02 1,144,347 +0.76(+1.40%)
Jan 19, 2023 55.24 55.38 53.88 54.26 1,517,292 -1.19(-2.15%)
Jan 18, 2023 55.63 56.77 55.29 55.46 1,496,540 +0.21(+0.37%)
Jan 17, 2023 55.11 55.56 54.92 55.25 1,057,881 -0.04(-0.07%)
Jan 13, 2023 54.24 55.47 54.24 55.29 1,070,610 +0.12(+0.21%)
Jan 12, 2023 54.85 55.48 53.54 55.17 1,501,495 +0.55(+1.01%)
Jan 11, 2023 54.83 54.96 54.20 54.62 1,853,884 +1.52(+2.86%)
Jan 10, 2023 52.24 53.20 52.24 53.10 1,713,534 +0.51(+0.97%)
Jan 09, 2023 52.71 53.58 52.38 52.59 2,356,278 +0.28(+0.53%)
Jan 06, 2023 51.83 52.89 51.78 52.31 1,464,459 +0.96(+1.86%)
Jan 05, 2023 50.23 51.48 49.94 51.36 1,280,659 +0.46(+0.91%)
Jan 04, 2023 50.44 51.11 50.14 50.89 1,616,166 +1.27(+2.55%)
Jan 03, 2023 49.85 49.91 48.93 49.63 1,187,238 +0.65(+1.32%)
Dec 30, 2022 49.09 49.25 48.71 48.98 1,175,474 -0.48(-0.97%)
Dec 29, 2022 48.47 49.72 48.10 49.46 1,013,766 +1.01(+2.09%)
Dec 28, 2022 49.72 49.86 48.38 48.45 1,022,023 -1.18(-2.37%)
Dec 27, 2022 49.58 50.10 49.36 49.63 877,293 -0.22(-0.43%)
Dec 23, 2022 49.69 50.10 49.35 49.84 885,328 -0.17(-0.33%)
Dec 22, 2022 49.74 50.04 48.94 50.01 1,434,491 -0.40(-0.80%)
Dec 21, 2022 49.94 50.81 49.86 50.41 1,240,629 +1.30(+2.64%)
Dec 20, 2022 48.61 49.36 48.52 49.12 1,188,926 -0.05(-0.10%)
Dec 19, 2022 49.32 49.72 48.85 49.17 1,649,190 -0.43(-0.87%)
Dec 16, 2022 49.64 50.08 49.03 49.60 2,392,653 -0.77(-1.52%)
Dec 15, 2022 48.60 50.71 48.26 50.36 2,385,510 +0.53(+1.06%)
Dec 14, 2022 49.90 50.59 49.15 49.83 1,432,019 +0.20(+0.40%)
Dec 13, 2022 51.46 52.02 49.47 49.64 2,243,703 +1.13(+2.33%)
Dec 12, 2022 47.95 48.60 47.65 48.51 1,368,641 +0.71(+1.48%)
Dec 09, 2022 47.90 48.69 47.78 47.80 1,023,042 -0.73(-1.50%)
Dec 08, 2022 48.27 49.32 47.75 48.53 2,161,442 -0.04(-0.08%)
Dec 07, 2022 46.47 48.87 45.84 48.57 4,561,942 +3.49(+7.75%)
Dec 06, 2022 46.16 46.24 44.62 45.08 2,319,265 -0.90(-1.96%)
Dec 05, 2022 46.07 46.52 45.81 45.98 1,475,933 -1.01(-2.15%)
Dec 02, 2022 46.30 47.67 46.14 46.99 1,385,346 -0.45(-0.95%)
Dec 01, 2022 47.58 48.83 47.21 47.44 1,627,061 +0.43(+0.92%)
Nov 30, 2022 46.05 47.08 45.15 47.01 1,502,868 +0.70(+1.50%)
Nov 29, 2022 44.94 46.35 44.94 46.31 1,527,491 +1.11(+2.45%)
Nov 28, 2022 45.62 46.11 44.87 45.20 972,303 -0.74(-1.60%)
Nov 25, 2022 45.84 46.19 45.71 45.94 557,420 -0.35(-0.76%)
Nov 23, 2022 44.88 46.55 44.54 46.29 1,246,466 +1.16(+2.57%)
Nov 22, 2022 45.35 45.53 44.56 45.13 1,801,585 +0.94(+2.13%)
Nov 21, 2022 44.59 44.60 43.66 44.19 821,668 -0.47(-1.05%)
Nov 18, 2022 45.16 45.35 44.01 44.66 646,896 +0.25(+0.55%)
Nov 17, 2022 44.01 44.43 42.99 44.42 977,626 -0.66(-1.46%)
Nov 16, 2022 45.15 45.41 44.61 45.08 936,237 -0.29(-0.65%)
Nov 15, 2022 45.87 46.36 44.43 45.37 1,569,580 +0.85(+1.92%)
Nov 14, 2022 45.63 45.65 44.45 44.52 1,092,427 -1.59(-3.45%)
Nov 11, 2022 45.63 46.24 45.15 46.11 1,907,623 +0.46(+1.01%)
Nov 10, 2022 43.67 46.48 43.67 45.65 2,447,804 +4.53(+11.03%)
Nov 09, 2022 41.25 42.57 40.77 41.11 1,860,584 -0.49(-1.18%)
Nov 08, 2022 42.19 42.29 41.00 41.60 1,295,334 -0.34(-0.82%)
Nov 07, 2022 42.32 42.66 40.90 41.95 1,085,692 -0.07(-0.16%)
Nov 04, 2022 41.49 42.22 40.83 42.01 1,278,479 +1.31(+3.23%)
Nov 03, 2022 40.63 41.43 39.81 40.70 1,332,879 -0.75(-1.80%)
Nov 02, 2022 42.69 41.43 41.45 1,336,538 -1.47(-3.43%)
Nov 01, 2022 42.87 43.40 42.30 42.92 1,497,039 +0.65(+1.53%)
Oct 31, 2022 42.92 42.95 41.64 42.27 2,325,038 -1.30(-2.97%)
Oct 28, 2022 42.38 43.58 42.07 43.57 1,264,095 +1.05(+2.47%)
Oct 27, 2022 42.54 43.62 42.38 42.52 1,802,144 +0.05(+0.12%)
Oct 26, 2022 42.79 43.25 42.45 42.47 1,609,832 -0.41(-0.96%)
Oct 25, 2022 41.36 43.28 41.30 42.88 1,990,816 +1.77(+4.30%)
Oct 24, 2022 41.21 41.56 40.48 41.11 1,926,115 +0.14(+0.34%)
Oct 21, 2022 38.98 41.15 38.79 40.97 1,397,566 +1.45(+3.67%)
Oct 20, 2022 40.13 40.95 39.40 39.52 1,177,473 -0.61(-1.52%)
Oct 19, 2022 41.38 41.55 39.80 40.13 1,558,587 -2.14(-5.06%)
Oct 18, 2022 42.26 42.50 41.48 42.27 1,486,413 +1.02(+2.47%)
Oct 17, 2022 41.58 42.02 40.93 41.25 1,498,052 +0.75(+1.84%)
Oct 14, 2022 42.19 42.63 40.17 40.50 1,737,556 -1.56(-3.71%)
Oct 13, 2022 40.82 42.52 39.55 42.06 2,150,853 +0.00(+0.00%)
Oct 12, 2022 43.03 43.09 41.97 42.06 2,037,245 -1.04(-2.41%)
Oct 11, 2022 43.21 44.11 42.96 43.10 2,546,805 -0.38(-0.88%)
Oct 10, 2022 44.08 44.11 43.24 43.49 1,153,141 -0.25(-0.56%)
Oct 07, 2022 44.49 44.80 43.49 43.73 1,899,145 -1.49(-3.30%)
Oct 06, 2022 44.13 45.49 44.13 45.22 2,044,787 +0.91(+2.06%)
Oct 05, 2022 44.21 44.55 43.64 44.31 1,585,626 -0.62(-1.37%)
Oct 04, 2022 43.64 44.97 43.64 44.93 2,629,264 +2.24(+5.24%)
Oct 03, 2022 41.50 42.84 41.16 42.69 2,452,874 +1.66(+4.05%)
Sep 30, 2022 40.96 41.41 40.41 41.03 2,579,516 -0.01(-0.02%)
Sep 29, 2022 41.13 41.39 40.76 41.04 1,872,022 -1.02(-2.42%)
Sep 28, 2022 40.44 42.21 40.19 42.05 2,043,921 +2.17(+5.44%)
Sep 27, 2022 40.64 40.79 39.57 39.89 2,154,127 -0.28(-0.71%)
Sep 26, 2022 41.05 41.47 40.15 40.17 1,809,926 -1.27(-3.06%)
Sep 23, 2022 40.62 41.60 40.62 41.44 2,168,981 +0.32(+0.78%)
Sep 22, 2022 41.67 42.24 41.01 41.12 3,526,953 -0.83(-1.98%)
Sep 21, 2022 42.80 43.67 41.93 41.95 1,467,651 -0.55(-1.29%)
Sep 20, 2022 42.73 43.19 42.44 42.49 1,342,193 -1.05(-2.42%)
Sep 19, 2022 43.40 44.07 43.03 43.55 2,214,523 +0.90(+2.11%)
Sep 16, 2022 41.60 42.93 41.60 42.65 4,223,074 +0.83(+1.99%)
Sep 15, 2022 42.06 42.72 41.60 41.82 2,149,231 -0.22(-0.53%)
Sep 14, 2022 42.33 42.45 41.37 42.04 2,393,086 -0.02(-0.05%)
Sep 13, 2022 43.25 43.52 42.01 42.06 2,433,613 -2.75(-6.15%)
Sep 12, 2022 44.80 45.27 44.43 44.82 1,194,918 +0.53(+1.19%)
Sep 09, 2022 43.43 44.54 43.41 44.29 1,250,405 +1.09(+2.53%)
Sep 08, 2022 42.74 43.23 42.14 43.20 1,045,264 +0.03(+0.07%)
Sep 07, 2022 42.39 43.17 42.36 43.17 1,174,107 +0.78(+1.84%)
Sep 06, 2022 42.85 42.69 41.70 42.39 2,412,011 -0.41(-0.96%)
Sep 02, 2022 43.24 43.72 42.53 42.80 2,472,185 +0.13(+0.30%)
Sep 01, 2022 42.32 42.72 41.63 42.67 1,373,674 -0.11(-0.25%)
Aug 31, 2022 43.94 44.08 42.76 42.78 1,736,699 -0.89(-2.04%)
Aug 30, 2022 44.68 44.99 43.52 43.67 1,765,517 -0.63(-1.43%)
Aug 29, 2022 44.51 45.17 44.12 44.30 1,600,475 -0.75(-1.67%)
Aug 26, 2022 47.07 47.13 44.80 45.05 2,723,480 -1.89(-4.02%)
Aug 25, 2022 44.64 47.05 44.44 46.94 2,873,103 +1.79(+3.96%)
Aug 24, 2022 43.17 46.27 43.11 45.15 5,525,752 +0.58(+1.29%)
Aug 23, 2022 44.70 45.30 44.32 44.57 2,949,074 +0.10(+0.22%)
Aug 22, 2022 45.27 45.75 44.30 44.48 2,414,153 -1.69(-3.66%)
Aug 19, 2022 47.14 47.28 46.03 46.17 1,677,664 -1.70(-3.55%)
Aug 18, 2022 47.97 48.01 47.18 47.87 1,036,325 +0.09(+0.18%)
Aug 17, 2022 47.72 48.32 47.08 47.78 1,531,147 -0.57(-1.17%)
Aug 16, 2022 48.01 49.00 47.38 48.35 1,355,760 -0.21(-0.44%)
Aug 15, 2022 48.58 48.94 48.15 48.56 902,841 -0.32(-0.66%)
Aug 12, 2022 48.62 49.18 48.07 48.88 855,077 +0.54(+1.11%)
Aug 11, 2022 48.29 49.26 47.98 48.35 1,335,991 +0.52(+1.08%)
Aug 10, 2022 47.53 48.73 47.53 47.83 1,164,719 +1.65(+3.58%)
Aug 09, 2022 47.45 47.45 45.73 46.18 896,814 -1.34(-2.82%)
Aug 08, 2022 47.20 48.42 47.20 47.51 895,949 +0.58(+1.23%)
Aug 05, 2022 46.45 47.39 46.15 46.94 905,105 -0.58(-1.21%)
Aug 04, 2022 46.13 48.03 46.04 47.51 926,782 +1.26(+2.72%)
Aug 03, 2022 46.11 46.42 45.19 46.25 1,092,518 +0.41(+0.89%)
Aug 02, 2022 47.94 47.97 45.82 45.84 1,439,131 -2.58(-5.33%)
Aug 01, 2022 48.16 49.02 47.42 48.42 915,287 +0.38(+0.79%)
Jul 29, 2022 48.06 48.42 47.04 48.04 1,342,926 +0.26(+0.55%)
Jul 28, 2022 48.22 49.11 47.44 47.78 1,960,764 -0.10(-0.20%)
Jul 27, 2022 47.04 48.22 46.11 47.88 1,063,238 +1.02(+2.17%)
Jul 26, 2022 47.09 47.31 46.45 46.86 1,189,791 -0.46(-0.97%)
Jul 25, 2022 48.36 48.59 47.01 47.32 1,628,148 -1.59(-3.26%)
Jul 22, 2022 49.23 50.62 48.26 48.91 1,465,053 +0.28(+0.58%)
Jul 21, 2022 46.45 48.72 45.64 48.63 2,222,518 +1.90(+4.08%)
Jul 20, 2022 47.52 47.52 46.38 46.72 2,658,617 -0.80(-1.69%)
Jul 19, 2022 46.94 47.69 46.27 47.52 1,922,573 +1.17(+2.53%)
Jul 18, 2022 46.80 47.35 46.08 46.35 824,789 -0.55(-1.17%)
Jul 15, 2022 47.04 47.33 45.59 46.90 925,084 +0.52(+1.12%)
Jul 14, 2022 46.40 46.67 45.14 46.38 1,271,532 -0.66(-1.41%)
Jul 13, 2022 45.74 47.30 44.86 47.05 1,139,664 +0.22(+0.48%)
Jul 12, 2022 46.44 48.09 46.42 46.82 1,171,173 -0.06(-0.13%)
Jul 11, 2022 46.89 48.03 46.66 46.88 1,125,165 -0.05(-0.10%)
Jul 08, 2022 45.83 47.13 45.83 46.93 1,024,220 +0.67(+1.46%)
Jul 07, 2022 46.24 46.72 45.19 46.25 1,294,275 +0.30(+0.66%)
Jul 06, 2022 46.93 47.41 45.09 45.95 1,244,949 -0.88(-1.87%)
Jul 05, 2022 44.85 46.89 44.72 46.83 1,754,619 +1.04(+2.27%)
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.