Skip to main content

Toll Brothers Inc (NY: TOL )

152.51 +2.37 (+1.58%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.88 28.99 28.52 28.54 1,890,016 -0.43(-1.49%)
Sep 29, 2014 28.89 29.06 28.82 28.97 1,815,618 -0.18(-0.63%)
Sep 26, 2014 29.12 29.23 28.93 29.15 1,415,125 +0.06(+0.22%)
Sep 25, 2014 29.34 29.39 28.85 29.09 1,652,428 -0.35(-1.18%)
Sep 24, 2014 29.04 29.77 28.96 29.44 2,767,008 -0.13(-0.43%)
Sep 23, 2014 29.58 29.88 29.38 29.56 1,791,818 -0.12(-0.40%)
Sep 22, 2014 30.53 30.65 29.63 29.68 2,503,129 -0.96(-3.14%)
Sep 19, 2014 31.07 31.08 30.23 30.64 3,578,208 -0.30(-0.98%)
Sep 18, 2014 31.00 31.17 30.75 30.95 2,482,648 +0.04(+0.12%)
Sep 17, 2014 30.64 31.36 30.62 30.91 3,561,199 +0.59(+1.93%)
Sep 16, 2014 30.22 30.57 30.11 30.32 1,911,468 +0.00(+0.00%)
Sep 15, 2014 30.37 30.54 30.22 30.32 1,885,228 +0.04(+0.12%)
Sep 12, 2014 30.75 30.82 30.03 30.29 2,901,956 -0.55(-1.78%)
Sep 11, 2014 30.78 31.07 30.73 30.84 1,660,444 -0.16(-0.50%)
Sep 10, 2014 30.75 31.08 30.56 30.99 1,967,082 +0.20(+0.65%)
Sep 09, 2014 31.00 31.08 30.68 30.79 1,378,322 -0.08(-0.27%)
Sep 08, 2014 30.91 31.21 30.74 30.87 1,734,885 -0.06(-0.21%)
Sep 05, 2014 30.77 31.08 30.71 30.94 1,672,247 +0.06(+0.21%)
Sep 04, 2014 31.17 31.22 30.75 30.87 3,777,715 -0.22(-0.71%)
Sep 03, 2014 32.76 32.79 30.96 31.09 7,405,208 -1.54(-4.72%)
Sep 02, 2014 32.83 32.92 32.45 32.63 2,632,124 +0.04(+0.11%)
Aug 29, 2014 32.60 32.60 32.60 32.60 1,089,348 +0.12(+0.37%)
Aug 28, 2014 32.39 32.54 32.05 32.48 1,613,301 +0.00(+0.00%)
Aug 27, 2014 32.58 32.67 32.34 32.48 889,719 -0.08(-0.25%)
Aug 26, 2014 32.43 32.60 32.15 32.56 930,607 +0.22(+0.68%)
Aug 25, 2014 32.68 32.84 32.18 32.34 1,925,668 -0.24(-0.73%)
Aug 22, 2014 32.64 32.73 32.39 32.58 1,062,640 -0.09(-0.28%)
Aug 21, 2014 32.60 32.81 32.28 32.67 1,262,451 +0.15(+0.45%)
Aug 20, 2014 32.26 32.59 32.04 32.52 1,391,728 +0.16(+0.48%)
Aug 19, 2014 32.24 32.61 31.95 32.37 2,733,225 +0.71(+2.23%)
Aug 18, 2014 31.38 31.81 31.33 31.66 2,048,970 +0.53(+1.71%)
Aug 15, 2014 31.33 31.47 30.80 31.13 1,412,587 -0.07(-0.23%)
Aug 14, 2014 30.65 31.24 30.59 31.20 1,643,488 +0.65(+2.13%)
Aug 13, 2014 30.45 30.77 30.37 30.55 1,061,520 +0.15(+0.48%)
Aug 12, 2014 30.45 30.78 30.32 30.41 1,565,098 -0.18(-0.60%)
Aug 11, 2014 30.68 30.91 30.54 30.59 1,250,794 +0.05(+0.18%)
Aug 08, 2014 29.87 30.61 29.78 30.54 2,151,709 +0.80(+2.68%)
Aug 07, 2014 29.95 30.11 29.62 29.74 1,026,621 -0.13(-0.43%)
Aug 06, 2014 29.67 30.14 29.64 29.87 1,313,979 -0.08(-0.28%)
Aug 05, 2014 29.77 30.21 29.71 29.95 1,988,260 -0.02(-0.06%)
Aug 04, 2014 30.07 30.31 29.78 29.97 1,688,613 -0.05(-0.15%)
Aug 01, 2014 29.87 30.21 29.77 30.01 3,458,914 +0.07(+0.24%)
Jul 31, 2014 30.02 30.05 29.66 29.94 3,726,041 -0.38(-1.24%)
Jul 30, 2014 30.68 30.81 30.11 30.32 2,388,898 -0.33(-1.08%)
Jul 29, 2014 30.85 30.97 30.57 30.64 1,778,181 -0.20(-0.65%)
Jul 28, 2014 31.28 31.37 30.58 30.85 1,946,967 -0.48(-1.52%)
Jul 25, 2014 31.45 31.57 31.13 31.32 2,002,691 -0.32(-1.01%)
Jul 24, 2014 32.83 32.83 31.41 31.64 4,185,222 -1.36(-4.13%)
Jul 23, 2014 32.49 33.15 32.24 33.01 1,530,393 +0.47(+1.44%)
Jul 22, 2014 32.38 32.95 32.38 32.54 1,806,865 +0.23(+0.71%)
Jul 21, 2014 32.19 32.54 32.03 32.31 1,307,674 +0.07(+0.23%)
Jul 18, 2014 32.32 32.36 31.95 32.24 1,991,565 -0.02(-0.06%)
Jul 17, 2014 32.87 32.88 32.23 32.26 2,096,142 -0.95(-2.87%)
Jul 16, 2014 32.72 33.30 32.40 33.21 3,229,709 +0.75(+2.31%)
Jul 15, 2014 32.60 32.65 32.43 32.46 1,961,182 -0.14(-0.42%)
Jul 14, 2014 32.80 32.88 32.44 32.60 1,220,619 +0.02(+0.06%)
Jul 11, 2014 32.92 33.02 32.48 32.58 1,701,799 -0.42(-1.28%)
Jul 10, 2014 32.83 33.37 32.72 33.00 1,736,474 -0.34(-1.02%)
Jul 09, 2014 33.31 33.61 33.22 33.34 947,351 +0.08(+0.25%)
Jul 08, 2014 33.24 33.40 33.01 33.26 1,212,782 -0.03(-0.08%)
Jul 07, 2014 33.78 33.85 33.18 33.28 1,616,121 -0.70(-2.05%)
Jul 03, 2014 33.95 33.98 33.98 33.98 689,946 +0.13(+0.38%)
Jul 02, 2014 34.30 34.45 33.80 33.85 1,164,743 -0.44(-1.28%)
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.