Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.00 36.69 35.99 36.41 1,560,605 +0.55(+1.54%)
Jun 29, 2017 36.40 36.54 35.78 35.86 1,602,866 -0.64(-1.74%)
Jun 28, 2017 36.26 36.65 35.82 36.49 1,354,738 +0.53(+1.49%)
Jun 27, 2017 36.21 36.44 35.92 35.96 1,255,610 -0.26(-0.71%)
Jun 26, 2017 36.04 36.26 35.90 36.22 931,423 +0.21(+0.59%)
Jun 23, 2017 35.79 36.19 35.65 36.00 2,355,334 +0.17(+0.46%)
Jun 22, 2017 35.88 36.01 35.75 35.84 1,313,254 -0.14(-0.38%)
Jun 21, 2017 35.92 36.40 35.60 35.98 2,286,464 +0.02(+0.05%)
Jun 20, 2017 36.06 36.63 35.67 35.96 2,899,840 +0.25(+0.70%)
Jun 19, 2017 35.69 35.92 35.49 35.71 1,428,971 +0.19(+0.54%)
Jun 16, 2017 35.10 35.55 35.10 35.52 1,905,126 -0.02(-0.05%)
Jun 15, 2017 35.77 35.94 35.41 35.53 1,513,730 -0.52(-1.43%)
Jun 14, 2017 35.66 36.31 35.42 36.05 1,939,018 +0.51(+1.43%)
Jun 13, 2017 35.06 35.56 35.01 35.54 1,513,496 +0.54(+1.55%)
Jun 12, 2017 34.81 35.17 34.78 35.00 1,632,123 +0.13(+0.37%)
Jun 09, 2017 34.94 35.08 34.68 34.87 1,248,790 -0.02(-0.05%)
Jun 08, 2017 34.94 35.08 34.69 34.89 1,746,484 -0.16(-0.45%)
Jun 07, 2017 34.79 35.12 34.78 35.05 2,052,208 +0.27(+0.77%)
Jun 06, 2017 34.39 35.00 34.23 34.78 2,386,984 +0.19(+0.56%)
Jun 05, 2017 35.16 35.26 34.56 34.58 2,482,622 -0.70(-1.98%)
Jun 02, 2017 34.85 35.49 34.84 35.28 2,212,708 +0.50(+1.43%)
Jun 01, 2017 34.01 34.81 33.85 34.79 2,554,789 +0.77(+2.28%)
May 31, 2017 34.28 34.33 33.78 34.01 2,486,329 -0.12(-0.35%)
May 30, 2017 34.41 34.51 33.90 34.13 2,561,695 -0.32(-0.94%)
May 26, 2017 34.56 34.65 34.41 34.46 1,434,478 -0.27(-0.77%)
May 25, 2017 35.02 35.18 34.40 34.72 3,113,411 -0.27(-0.76%)
May 24, 2017 34.51 35.02 34.21 34.99 3,057,724 +0.18(+0.50%)
May 23, 2017 35.82 36.28 34.57 34.81 5,623,978 -0.23(-0.66%)
May 22, 2017 35.02 35.28 34.79 35.05 6,312,467 +0.18(+0.50%)
May 19, 2017 34.58 35.02 34.51 34.87 1,875,099 +0.34(+0.99%)
May 18, 2017 33.96 34.62 33.73 34.53 2,081,057 +0.58(+1.71%)
May 17, 2017 34.68 34.92 33.89 33.95 2,536,459 -0.73(-2.10%)
May 16, 2017 34.63 34.71 34.31 34.68 1,373,267 +0.18(+0.51%)
May 15, 2017 34.23 34.62 34.12 34.50 1,528,245 +0.40(+1.16%)
May 12, 2017 34.33 34.35 33.86 34.11 1,601,390 -0.27(-0.78%)
May 11, 2017 34.24 34.42 33.92 34.37 1,642,913 +0.04(+0.11%)
May 10, 2017 34.34 34.57 34.07 34.34 1,739,046 -0.09(-0.27%)
May 09, 2017 33.84 34.54 33.80 34.43 1,834,548 +0.66(+1.97%)
May 08, 2017 33.72 33.89 33.52 33.76 1,333,585 +0.03(+0.08%)
May 05, 2017 33.76 33.79 33.52 33.74 1,184,638 +0.13(+0.38%)
May 04, 2017 33.25 33.73 33.18 33.61 1,456,490 +0.41(+1.22%)
May 03, 2017 33.15 33.33 32.94 33.20 1,715,536 -0.02(-0.06%)
May 02, 2017 33.22 33.43 32.92 33.22 1,919,535 -0.07(-0.22%)
May 01, 2017 33.28 33.44 33.09 33.29 1,565,345 +0.13(+0.39%)
Apr 28, 2017 33.63 33.63 32.77 33.17 1,813,653 -0.48(-1.42%)
Apr 27, 2017 33.50 33.72 33.22 33.64 1,686,362 +0.14(+0.41%)
Apr 26, 2017 32.94 33.66 32.80 33.51 2,142,578 +0.67(+2.05%)
Apr 25, 2017 32.79 32.93 32.32 32.83 2,765,507 -0.28(-0.83%)
Apr 24, 2017 33.76 33.86 32.93 33.11 2,175,284 -0.23(-0.69%)
Apr 21, 2017 33.43 33.50 32.99 33.34 1,988,765 -0.12(-0.36%)
Apr 20, 2017 34.23 34.36 33.21 33.46 3,423,510 -0.60(-1.76%)
Apr 19, 2017 34.30 34.40 33.93 34.06 1,446,327 -0.12(-0.35%)
Apr 18, 2017 33.77 34.44 33.66 34.18 1,866,601 +0.24(+0.71%)
Apr 17, 2017 33.49 33.96 33.40 33.94 1,536,084 +0.56(+1.68%)
Apr 13, 2017 33.30 33.81 33.23 33.38 2,457,331 +0.13(+0.39%)
Apr 12, 2017 33.68 33.71 33.18 33.25 1,672,470 -0.46(-1.37%)
Apr 11, 2017 33.38 33.79 33.17 33.71 3,912,226 +1.14(+3.51%)
Apr 10, 2017 32.47 33.03 32.35 32.57 1,376,486 +0.08(+0.25%)
Apr 07, 2017 32.44 32.79 32.36 32.48 1,342,649 -0.09(-0.28%)
Apr 06, 2017 32.34 32.81 32.17 32.58 1,891,358 +0.18(+0.57%)
Apr 05, 2017 32.81 33.07 32.36 32.39 1,776,098 -0.21(-0.65%)
Apr 04, 2017 32.81 32.96 32.52 32.60 2,122,427 -0.31(-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.