Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.36 26.49 25.78 25.82 2,413,339 -0.40(-1.54%)
Sep 28, 2006 26.20 26.48 25.74 26.22 2,747,350 +0.05(+0.18%)
Sep 27, 2006 26.57 27.35 25.86 26.18 6,062,117 -0.35(-1.32%)
Sep 26, 2006 25.93 26.89 25.80 26.53 5,756,276 +0.35(+1.33%)
Sep 25, 2006 25.66 26.34 25.32 26.18 4,289,608 +0.61(+2.37%)
Sep 22, 2006 24.81 25.82 24.64 25.57 3,422,985 +0.60(+2.39%)
Sep 21, 2006 24.98 25.76 24.71 24.97 3,779,075 -0.09(-0.37%)
Sep 20, 2006 25.33 25.61 24.87 25.06 4,750,002 -0.15(-0.58%)
Sep 19, 2006 25.56 26.03 24.84 25.21 6,490,426 -0.68(-2.63%)
Sep 18, 2006 26.35 26.62 25.58 25.89 4,876,819 +0.06(+0.25%)
Sep 15, 2006 25.71 26.62 25.57 25.83 6,790,502 +0.56(+2.22%)
Sep 14, 2006 25.28 25.46 24.77 25.27 2,782,372 -0.02(-0.07%)
Sep 13, 2006 25.52 25.74 25.15 25.28 4,043,804 -0.18(-0.72%)
Sep 12, 2006 24.38 25.81 24.32 25.47 5,843,504 +0.99(+4.06%)
Sep 11, 2006 23.81 25.01 23.45 24.48 3,930,038 +0.47(+1.95%)
Sep 08, 2006 23.54 24.30 23.46 24.01 2,680,244 +0.20(+0.85%)
Sep 07, 2006 23.17 24.39 22.76 23.80 6,048,739 +0.27(+1.13%)
Sep 06, 2006 23.95 24.13 23.36 23.54 3,633,333 -0.63(-2.62%)
Sep 05, 2006 24.18 24.41 24.00 24.17 2,018,313 -0.17(-0.72%)
Sep 01, 2006 24.39 24.49 23.81 24.35 1,640,144 +0.06(+0.23%)
Aug 31, 2006 24.16 24.57 23.85 24.29 1,971,871 +0.16(+0.65%)
Aug 30, 2006 24.27 24.29 23.79 24.14 1,769,572 -0.07(-0.30%)
Aug 29, 2006 24.19 24.34 23.68 24.21 3,189,689 +0.02(+0.08%)
Aug 28, 2006 24.10 24.45 23.99 24.19 3,453,222 +0.30(+1.27%)
Aug 25, 2006 23.26 23.93 23.02 23.89 4,670,496 +0.51(+2.20%)
Aug 24, 2006 22.71 23.53 22.29 23.37 5,202,455 +0.80(+3.54%)
Aug 23, 2006 22.99 23.10 22.24 22.57 5,193,863 -0.60(-2.58%)
Aug 22, 2006 23.26 23.86 22.77 23.17 8,720,935 +0.40(+1.74%)
Aug 21, 2006 23.49 23.49 22.69 22.77 2,765,079 -0.94(-3.95%)
Aug 18, 2006 23.46 23.78 23.04 23.71 2,272,927 +0.17(+0.70%)
Aug 17, 2006 23.44 24.23 23.26 23.55 4,118,198 +0.11(+0.47%)
Aug 16, 2006 22.77 23.59 22.74 23.44 4,851,912 +0.88(+3.91%)
Aug 15, 2006 22.60 22.89 21.97 22.55 5,164,497 +0.53(+2.42%)
Aug 14, 2006 22.66 22.80 21.90 22.02 3,120,407 -0.43(-1.92%)
Aug 11, 2006 22.99 23.04 22.39 22.45 2,487,190 -0.66(-2.86%)
Aug 10, 2006 22.70 23.33 22.57 23.11 3,616,148 +0.24(+1.05%)
Aug 09, 2006 23.60 23.91 22.55 22.88 9,310,648 -1.56(-6.40%)
Aug 08, 2006 25.78 26.19 24.34 24.44 5,799,455 -1.23(-4.80%)
Aug 07, 2006 24.96 25.93 24.69 25.67 3,516,195 +0.57(+2.27%)
Aug 04, 2006 25.02 26.11 24.45 25.10 6,061,356 +0.17(+0.70%)
Aug 03, 2006 23.55 25.16 23.41 24.93 4,491,690 +1.07(+4.47%)
Aug 02, 2006 23.74 24.15 23.58 23.86 2,784,003 +0.20(+0.85%)
Aug 01, 2006 23.34 23.72 22.92 23.66 2,756,051 +0.15(+0.63%)
Jul 31, 2006 23.38 23.62 22.99 23.51 3,367,516 +0.01(+0.04%)
Jul 28, 2006 22.81 23.81 22.81 23.50 4,169,534 +0.90(+3.99%)
Jul 27, 2006 22.89 23.45 22.39 22.60 3,954,945 -0.19(-0.85%)
Jul 26, 2006 22.31 22.97 21.95 22.79 4,205,861 +0.23(+1.02%)
Jul 25, 2006 21.53 22.98 21.42 22.56 4,507,787 +0.59(+2.68%)
Jul 24, 2006 20.94 22.10 21.12 21.97 3,116,818 +1.04(+4.96%)
Jul 21, 2006 21.01 21.30 20.47 20.94 3,620,281 -0.14(-0.65%)
Jul 20, 2006 21.70 22.15 20.99 21.07 3,924,491 -0.63(-2.88%)
Jul 19, 2006 20.97 22.02 20.90 21.70 6,799,312 +0.86(+4.10%)
Jul 18, 2006 21.47 21.70 20.43 20.84 7,428,288 -0.66(-3.08%)
Jul 17, 2006 21.79 22.03 21.41 21.51 3,546,214 -0.29(-1.31%)
Jul 14, 2006 21.84 22.21 21.75 21.79 6,635,298 -0.78(-3.46%)
Jul 13, 2006 22.45 22.99 22.31 22.57 3,275,394 -0.11(-0.49%)
Jul 12, 2006 23.49 23.68 22.63 22.68 2,687,640 -0.86(-3.63%)
Jul 11, 2006 23.63 23.63 23.22 23.54 2,844,693 -0.17(-0.70%)
Jul 10, 2006 23.78 23.98 23.47 23.70 1,740,967 -0.04(-0.16%)
Jul 07, 2006 23.75 24.44 23.59 23.74 4,676,369 +0.03(+0.12%)
Jul 06, 2006 23.11 23.79 23.09 23.71 4,075,237 +0.51(+2.22%)
Jul 05, 2006 23.40 23.40 22.92 23.20 2,712,873 -0.40(-1.68%)
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.