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 (%)
Jul 30, 2004 9.092 9.156 9.005 9.099 838,111 +0.03(+0.30%)
Jul 29, 2004 8.930 9.108 8.813 9.072 1,530,350 +0.17(+1.88%)
Jul 28, 2004 8.815 8.948 8.781 8.905 1,341,677 +0.08(+0.86%)
Jul 27, 2004 8.792 8.893 8.577 8.829 1,720,989 +0.15(+1.74%)
Jul 26, 2004 8.838 8.918 8.495 8.678 1,808,119 -0.16(-1.84%)
Jul 23, 2004 8.884 8.959 8.749 8.840 1,227,905 -0.08(-0.95%)
Jul 22, 2004 8.694 8.976 8.694 8.925 1,977,794 +0.23(+2.66%)
Jul 21, 2004 8.998 9.140 8.689 8.694 1,870,574 -0.31(-3.48%)
Jul 20, 2004 8.930 9.044 8.680 9.008 2,911,116 -0.08(-0.83%)
Jul 19, 2004 9.227 9.234 8.989 9.083 1,024,819 -0.11(-1.22%)
Jul 16, 2004 9.191 9.294 9.129 9.195 1,648,271 +0.15(+1.70%)
Jul 15, 2004 9.090 9.133 9.001 9.042 1,141,211 -0.01(-0.15%)
Jul 14, 2004 9.204 9.255 9.014 9.056 1,100,158 -0.17(-1.89%)
Jul 13, 2004 9.259 9.360 9.120 9.230 1,237,077 +0.08(+0.90%)
Jul 12, 2004 9.056 9.193 8.978 9.147 807,539 +0.06(+0.66%)
Jul 09, 2004 9.124 9.152 8.989 9.088 1,425,095 +0.09(+0.99%)
Jul 08, 2004 9.376 9.378 8.959 8.998 2,564,123 -0.42(-4.47%)
Jul 07, 2004 9.495 9.614 9.351 9.420 1,754,618 -0.08(-0.80%)
Jul 06, 2004 9.754 9.781 9.459 9.495 2,069,511 -0.38(-3.87%)
Jul 02, 2004 9.800 9.953 9.795 9.878 1,449,334 +0.22(+2.28%)
Jul 01, 2004 9.733 9.820 9.541 9.658 1,374,433 -0.03(-0.33%)
Jun 30, 2004 9.516 9.752 9.468 9.690 1,715,311 +0.18(+1.88%)
Jun 29, 2004 9.559 9.601 9.406 9.511 1,751,124 -0.05(-0.53%)
Jun 28, 2004 9.811 9.926 9.550 9.562 1,849,829 -0.30(-3.00%)
Jun 25, 2004 9.777 9.944 9.733 9.857 1,795,236 +0.05(+0.49%)
Jun 24, 2004 9.585 10.21 9.585 9.809 3,570,381 +0.24(+2.56%)
Jun 23, 2004 9.204 9.564 9.204 9.564 1,686,705 +0.37(+4.06%)
Jun 22, 2004 9.113 9.225 9.046 9.191 882,441 +0.08(+0.90%)
Jun 21, 2004 9.218 9.273 9.101 9.108 1,055,610 -0.10(-1.09%)
Jun 18, 2004 9.159 9.305 9.147 9.209 970,445 +0.00(+0.02%)
Jun 17, 2004 9.090 9.239 9.042 9.207 2,016,883 +0.15(+1.69%)
Jun 16, 2004 9.122 9.308 9.028 9.053 2,005,091 -0.07(-0.73%)
Jun 15, 2004 9.182 9.250 9.060 9.120 1,572,059 +0.16(+1.81%)
Jun 14, 2004 9.113 9.223 8.886 8.957 1,142,958 -0.19(-2.05%)
Jun 10, 2004 9.204 9.289 9.104 9.145 1,116,754 -0.07(-0.75%)
Jun 09, 2004 9.385 9.404 9.172 9.214 2,127,161 -0.18(-1.88%)
Jun 08, 2004 9.605 9.605 9.239 9.390 3,100,445 -0.27(-2.84%)
Jun 07, 2004 9.296 9.665 9.177 9.665 2,016,883 +0.51(+5.53%)
Jun 04, 2004 9.312 9.319 9.076 9.159 2,036,537 +0.00(+0.03%)
Jun 03, 2004 9.303 9.305 9.143 9.156 1,136,844 -0.12(-1.33%)
Jun 02, 2004 9.438 9.509 9.198 9.280 1,628,181 -0.10(-1.07%)
Jun 01, 2004 9.369 9.491 9.255 9.381 1,382,076 +0.01(+0.15%)
May 28, 2004 9.411 9.493 9.291 9.367 1,470,080 +0.01(+0.15%)
May 27, 2004 9.374 9.527 9.241 9.353 2,407,551 +0.08(+0.86%)
May 26, 2004 9.482 9.617 9.159 9.273 3,944,671 -0.21(-2.17%)
May 25, 2004 8.948 9.484 8.838 9.479 3,689,176 +0.53(+5.94%)
May 24, 2004 8.852 8.966 8.726 8.948 1,870,355 +0.22(+2.57%)
May 21, 2004 8.698 8.884 8.616 8.724 1,253,891 +0.10(+1.20%)
May 20, 2004 8.609 8.644 8.453 8.621 1,573,806 +0.09(+1.10%)
May 19, 2004 8.710 8.804 8.483 8.527 1,554,808 -0.19(-2.18%)
May 18, 2004 8.758 8.838 8.621 8.717 1,227,905 +0.01(+0.11%)
May 17, 2004 8.978 8.978 8.678 8.708 1,275,510 -0.18(-2.03%)
May 14, 2004 8.861 8.934 8.772 8.889 2,122,794 +0.13(+1.49%)
May 13, 2004 8.586 8.815 8.481 8.758 1,945,694 +0.16(+1.86%)
May 12, 2004 8.586 8.600 8.323 8.598 3,093,894 +0.01(+0.13%)
May 11, 2004 8.472 8.607 8.309 8.586 3,470,804 +0.15(+1.76%)
May 10, 2004 8.666 8.666 8.314 8.437 3,944,453 -0.24(-2.77%)
May 07, 2004 8.948 8.950 8.591 8.678 3,485,871 -0.38(-4.17%)
May 06, 2004 9.182 9.308 8.992 9.056 2,476,993 -0.12(-1.32%)
May 05, 2004 9.056 9.216 8.987 9.177 1,776,456 +0.16(+1.75%)
May 04, 2004 9.172 9.225 8.921 9.019 3,060,701 -0.11(-1.15%)
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.