Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.13 26.14 25.60 25.65 3,923,649 -0.49(-1.89%)
Jul 28, 2016 26.17 26.39 25.96 26.15 1,898,422 -0.11(-0.42%)
Jul 27, 2016 26.77 26.94 26.18 26.26 2,904,708 -0.43(-1.61%)
Jul 26, 2016 26.24 26.70 26.08 26.69 3,871,890 +0.45(+1.71%)
Jul 25, 2016 25.93 26.24 25.90 26.24 3,139,982 +0.34(+1.31%)
Jul 22, 2016 25.68 25.92 25.40 25.90 2,540,371 +0.26(+1.00%)
Jul 21, 2016 25.59 25.65 25.24 25.64 2,676,061 +0.07(+0.29%)
Jul 20, 2016 25.38 25.69 25.31 25.57 1,499,792 +0.21(+0.83%)
Jul 19, 2016 25.43 25.56 25.27 25.36 1,834,172 +0.00(+0.00%)
Jul 18, 2016 25.37 25.38 25.00 25.36 2,453,553 +0.27(+1.06%)
Jul 15, 2016 25.23 25.39 24.94 25.09 1,422,199 -0.05(-0.22%)
Jul 14, 2016 25.55 25.66 25.02 25.15 2,457,799 -0.22(-0.87%)
Jul 13, 2016 25.53 25.77 25.21 25.37 2,414,970 -0.07(-0.29%)
Jul 12, 2016 25.77 26.05 25.42 25.44 3,092,502 -0.15(-0.57%)
Jul 11, 2016 25.67 25.99 25.52 25.59 3,480,344 -0.27(-1.06%)
Jul 08, 2016 25.24 25.97 24.94 25.86 3,770,025 +0.93(+3.71%)
Jul 07, 2016 24.86 25.25 24.71 24.94 2,294,889 +0.14(+0.55%)
Jul 06, 2016 24.08 24.80 24.05 24.80 2,966,066 +0.59(+2.42%)
Jul 05, 2016 24.70 24.73 23.99 24.22 2,028,241 -0.57(-2.29%)
Jul 01, 2016 24.75 24.78 24.78 24.78 2,864,603 +0.14(+0.56%)
Jun 30, 2016 24.41 24.70 24.21 24.65 4,938,935 +0.29(+1.20%)
Jun 29, 2016 24.32 24.42 23.89 24.35 4,398,741 +0.44(+1.84%)
Jun 28, 2016 23.72 24.02 23.55 23.91 4,481,144 +0.60(+2.55%)
Jun 27, 2016 24.06 24.15 23.16 23.32 5,071,584 -1.01(-4.14%)
Jun 24, 2016 24.13 24.70 24.13 24.33 5,097,136 -0.94(-3.73%)
Jun 23, 2016 25.21 25.30 24.88 25.27 1,961,968 +0.38(+1.55%)
Jun 22, 2016 25.11 25.43 24.86 24.88 2,510,181 -0.23(-0.91%)
Jun 21, 2016 25.78 25.88 24.85 25.11 2,644,684 -0.31(-1.22%)
Jun 20, 2016 25.86 26.04 25.41 25.42 2,052,485 -0.06(-0.22%)
Jun 17, 2016 25.29 25.73 25.08 25.48 2,931,439 +0.28(+1.13%)
Jun 16, 2016 25.05 25.23 24.77 25.20 1,962,392 -0.02(-0.07%)
Jun 15, 2016 25.19 25.47 24.99 25.21 2,497,013 +0.17(+0.70%)
Jun 14, 2016 25.42 25.58 24.93 25.04 2,317,459 -0.40(-1.58%)
Jun 13, 2016 26.00 26.23 25.43 25.44 2,548,754 -0.74(-2.83%)
Jun 10, 2016 26.59 26.69 26.18 26.18 1,955,498 -0.77(-2.85%)
Jun 09, 2016 27.11 27.17 26.87 26.95 1,492,924 -0.29(-1.08%)
Jun 08, 2016 27.17 27.44 27.03 27.25 2,825,221 +0.16(+0.57%)
Jun 07, 2016 26.52 27.41 26.40 27.09 3,326,576 +0.65(+2.46%)
Jun 06, 2016 26.51 26.62 26.29 26.44 2,043,744 +0.05(+0.17%)
Jun 03, 2016 26.55 26.55 25.93 26.40 2,534,741 -0.20(-0.76%)
Jun 02, 2016 26.67 26.75 26.29 26.60 2,042,783 -0.11(-0.41%)
Jun 01, 2016 26.50 26.86 26.35 26.71 1,673,805 +0.01(+0.03%)
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%)
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.