Skip to main content

Toll Brothers Inc (NY: TOL )

151.34 +0.68 (+0.45%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.22 34.69 34.11 34.23 2,529,800 +0.49(+1.45%)
Jun 28, 2018 33.41 33.80 33.05 33.74 3,047,601 +0.42(+1.25%)
Jun 27, 2018 34.17 34.28 33.31 33.32 1,832,878 -0.80(-2.33%)
Jun 26, 2018 34.65 35.35 33.84 34.12 2,830,821 +0.39(+1.15%)
Jun 25, 2018 34.34 34.40 33.42 33.73 2,006,784 -0.61(-1.78%)
Jun 22, 2018 34.48 34.84 34.18 34.34 3,789,768 -0.27(-0.78%)
Jun 21, 2018 34.68 34.90 34.40 34.61 2,769,956 +0.00(+0.00%)
Jun 20, 2018 34.72 34.89 34.05 34.61 3,006,556 -0.16(-0.45%)
Jun 19, 2018 34.77 35.38 34.59 34.76 2,594,467 -0.19(-0.56%)
Jun 18, 2018 35.50 36.05 34.75 34.96 2,460,267 -0.85(-2.38%)
Jun 15, 2018 36.13 35.30 35.81 3,171,952 -0.32(-0.90%)
Jun 14, 2018 36.01 36.28 35.35 36.13 2,607,113 +0.08(+0.23%)
Jun 13, 2018 37.34 37.34 35.87 36.05 4,006,331 -1.63(-4.32%)
Jun 12, 2018 37.25 37.84 37.12 37.68 1,701,346 +0.55(+1.47%)
Jun 11, 2018 37.49 37.65 37.12 37.13 1,756,552 -0.36(-0.96%)
Jun 08, 2018 36.38 37.63 36.24 37.49 2,267,203 +1.10(+3.03%)
Jun 07, 2018 36.36 36.72 36.09 36.39 4,298,128 +0.12(+0.33%)
Jun 06, 2018 36.27 3,445,527 -0.10(-0.28%)
Jun 05, 2018 36.59 36.90 36.24 36.37 2,332,705 -0.29(-0.78%)
Jun 04, 2018 36.71 37.00 36.50 36.66 1,177,679 +0.08(+0.23%)
Jun 01, 2018 36.80 36.80 36.26 36.58 1,571,503 +0.04(+0.10%)
May 31, 2018 37.08 37.08 36.36 36.54 4,912,949 -0.38(-1.03%)
May 30, 2018 38.11 38.15 36.87 36.92 3,387,444 -0.95(-2.52%)
May 29, 2018 37.45 38.24 37.39 37.87 1,969,056 +0.15(+0.39%)
May 25, 2018 37.73 37.73 37.73 0 +0.68(+1.82%)
May 24, 2018 36.96 37.66 36.75 37.05 4,257,558 +0.12(+0.33%)
May 23, 2018 36.13 37.22 36.11 36.93 4,614,305 +0.42(+1.14%)
May 22, 2018 38.75 38.83 36.46 36.51 8,351,554 -3.86(-9.56%)
May 21, 2018 40.21 40.56 39.96 40.37 3,466,795 +0.43(+1.09%)
May 18, 2018 39.19 40.16 39.03 39.94 2,728,146 +0.70(+1.79%)
May 17, 2018 38.55 39.36 38.55 39.23 2,651,774 +0.65(+1.68%)
May 16, 2018 37.84 38.60 37.66 38.59 2,400,775 +0.75(+1.98%)
May 15, 2018 39.14 39.20 37.69 37.84 4,158,487 -1.76(-4.44%)
May 14, 2018 39.73 39.85 39.27 39.59 1,683,107 +0.12(+0.30%)
May 11, 2018 39.34 39.71 39.29 39.47 1,438,094 +0.12(+0.31%)
May 10, 2018 39.21 39.74 39.15 39.35 1,470,821 +0.25(+0.64%)
May 09, 2018 40.29 40.33 38.90 39.10 2,119,177 -1.25(-3.10%)
May 08, 2018 40.06 40.54 39.87 40.35 1,659,608 +0.08(+0.21%)
May 07, 2018 40.39 40.42 39.81 40.27 1,668,620 +0.07(+0.18%)
May 04, 2018 39.46 40.35 39.10 40.20 1,147,970 +0.61(+1.54%)
May 03, 2018 38.97 39.67 38.67 39.58 1,078,638 +0.66(+1.69%)
May 02, 2018 39.73 39.81 38.83 38.93 1,432,698 -0.81(-2.05%)
May 01, 2018 39.01 39.87 38.84 39.74 2,179,759 +0.73(+1.87%)
Apr 30, 2018 40.22 40.44 39.01 39.01 1,831,138 -1.26(-3.13%)
Apr 27, 2018 39.71 40.56 39.57 40.27 2,164,900 +0.53(+1.33%)
Apr 26, 2018 39.17 39.94 38.46 39.74 2,921,921 +0.85(+2.19%)
Apr 25, 2018 37.99 38.94 37.60 38.89 3,106,591 +0.96(+2.54%)
Apr 24, 2018 38.80 39.21 37.64 37.93 2,428,725 -0.44(-1.16%)
Apr 23, 2018 38.39 38.81 37.80 38.37 1,243,211 +0.09(+0.24%)
Apr 20, 2018 38.51 38.87 38.09 38.28 2,134,281 -0.29(-0.74%)
Apr 19, 2018 39.95 39.95 37.86 38.57 2,894,601 -1.50(-3.74%)
Apr 18, 2018 40.40 40.40 39.90 40.07 1,319,716 -0.10(-0.25%)
Apr 17, 2018 39.90 40.30 39.74 40.17 1,833,959 +0.67(+1.69%)
Apr 16, 2018 39.40 40.02 39.15 39.50 3,156,743 +0.31(+0.80%)
Apr 13, 2018 39.38 39.60 38.90 39.19 1,611,216 +0.08(+0.21%)
Apr 12, 2018 39.66 39.88 38.86 39.10 2,296,859 -0.46(-1.17%)
Apr 11, 2018 39.67 40.31 39.52 39.57 1,364,695 -0.40(-0.99%)
Apr 10, 2018 40.36 40.53 39.74 39.96 1,753,727 +0.25(+0.63%)
Apr 09, 2018 40.07 40.41 39.69 39.71 1,468,873 -0.15(-0.37%)
Apr 06, 2018 40.94 41.35 39.31 39.86 2,020,957 -1.32(-3.20%)
Apr 05, 2018 40.81 41.80 40.67 41.18 2,913,034 +0.71(+1.76%)
Apr 04, 2018 38.40 40.57 38.40 40.47 3,449,726 +1.58(+4.06%)
Apr 03, 2018 38.91 38.99 37.71 38.89 2,144,208 +0.18(+0.45%)
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.