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 (%)
Aug 30, 2002 5.804 5.884 5.720 5.724 1,235,985 -0.00(-0.04%)
Aug 29, 2002 5.726 5.779 5.642 5.726 1,860,092 -0.05(-0.79%)
Aug 28, 2002 5.884 5.951 5.761 5.772 1,610,493 -0.14(-2.29%)
Aug 27, 2002 6.297 6.194 5.871 5.907 2,297,054 -0.22(-3.55%)
Aug 26, 2002 5.976 6.139 5.816 6.125 2,064,707 +0.19(+3.28%)
Aug 23, 2002 6.074 6.228 5.907 5.930 1,448,024 -0.16(-2.63%)
Aug 22, 2002 5.825 6.157 5.781 6.091 1,834,979 +0.26(+4.52%)
Aug 21, 2002 5.976 5.999 5.747 5.827 524,092 -0.10(-1.62%)
Aug 20, 2002 5.953 5.974 5.850 5.923 1,664,867 +0.21(+3.69%)
Aug 16, 2002 5.690 5.793 5.523 5.713 1,484,274 +0.01(+0.20%)
Aug 15, 2002 5.449 5.740 5.422 5.701 2,018,848 +0.25(+4.62%)
Aug 14, 2002 5.220 5.449 5.188 5.449 1,103,433 +0.19(+3.52%)
Aug 13, 2002 5.264 5.443 5.225 5.264 1,905,513 +0.00(+0.00%)
Aug 12, 2002 5.278 5.344 5.129 5.264 1,834,761 +0.28(+5.70%)
Aug 07, 2002 5.198 5.218 4.820 4.980 2,332,431 -0.10(-1.89%)
Aug 06, 2002 4.866 5.152 4.788 5.076 3,347,205 +0.38(+8.04%)
Aug 05, 2002 4.719 4.852 4.545 4.698 65,511 -0.02(-0.39%)
Aug 02, 2002 5.072 5.072 4.639 4.717 3,031,003 -0.35(-7.00%)
Aug 01, 2002 5.209 5.275 4.991 5.072 2,700,169 -0.16(-3.06%)
Jul 31, 2002 5.452 5.518 5.232 5.232 1,945,475 -0.22(-3.99%)
Jul 30, 2002 5.488 5.610 5.220 5.449 1,674,694 -0.04(-0.75%)
Jul 29, 2002 5.186 5.491 5.175 5.491 2,723,753 +0.45(+9.00%)
Jul 26, 2002 5.129 5.149 4.991 5.037 2,453,627 -0.08(-1.65%)
Jul 25, 2002 5.209 5.552 4.797 5.122 5,233,939 -0.09(-1.80%)
Jul 24, 2002 4.817 5.381 4.765 5.216 2,514,990 +0.17(+3.36%)
Jul 23, 2002 4.831 5.147 4.817 5.046 2,812,412 +0.23(+4.75%)
Jul 22, 2002 5.106 5.323 4.774 4.817 4,074,165 -0.38(-7.31%)
Jul 19, 2002 5.312 5.548 5.106 5.198 2,745,154 -0.39(-7.04%)
Jul 17, 2002 5.495 5.900 5.353 5.591 4,815,757 -0.36(-6.11%)
Jul 12, 2002 6.072 6.107 5.852 5.955 2,777,691 -0.12(-1.92%)
Jul 11, 2002 6.205 6.210 5.788 6.072 3,783,076 -0.16(-2.50%)
Jul 10, 2002 6.381 6.464 6.210 6.228 2,501,887 -0.10(-1.52%)
Jul 09, 2002 6.629 6.656 6.324 6.324 2,065,798 -0.30(-4.59%)
Jul 08, 2002 6.755 6.789 6.585 6.629 1,409,591 -0.13(-1.86%)
Jul 05, 2002 6.617 6.766 6.606 6.755 728,270 +0.23(+3.51%)
Jul 04, 2002 6.507 6.535 6.210 6.526 3,148,487 +0.00(+0.00%)
Jul 03, 2002 6.507 6.535 6.210 6.526 3,148,487 -0.04(-0.59%)
Jul 02, 2002 6.880 6.984 6.448 6.564 2,380,036 -0.32(-4.59%)
Jul 01, 2002 6.732 7.006 6.732 6.880 1,743,918 +0.17(+2.56%)
Jun 28, 2002 6.835 6.993 6.709 6.709 2,635,968 -0.09(-1.35%)
Jun 27, 2002 6.926 6.979 6.633 6.800 2,311,030 -0.02(-0.34%)
Jun 26, 2002 6.651 6.846 6.571 6.823 2,998,684 +0.17(+2.62%)
Jun 25, 2002 7.018 7.066 6.603 6.649 2,747,992 -0.43(-6.02%)
Jun 21, 2002 7.098 7.187 7.080 7.075 2,673,964 +0.03(+0.46%)
Jun 20, 2002 6.832 7.098 6.832 7.043 2,702,571 +0.21(+3.12%)
Jun 19, 2002 6.812 7.075 6.697 6.830 3,479,975 +0.07(+1.05%)
Jun 18, 2002 6.777 6.864 6.626 6.759 2,287,664 +0.14(+2.11%)
Jun 17, 2002 6.411 6.681 6.377 6.619 1,668,143 +0.22(+3.43%)
Jun 14, 2002 6.365 6.500 6.191 6.400 3,172,508 -0.26(-3.95%)
Jun 12, 2002 6.640 6.725 6.571 6.663 830,031 +0.02(+0.34%)
Jun 11, 2002 6.789 6.848 6.640 6.640 1,015,429 -0.07(-1.02%)
Jun 10, 2002 6.807 6.869 6.686 6.709 7,643,019 -0.10(-1.41%)
Jun 07, 2002 6.468 6.903 6.468 6.805 2,065,143 +0.17(+2.59%)
Jun 06, 2002 6.640 6.800 6.633 6.633 7,337,298 +0.01(+0.17%)
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.