Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.56 23.28 21.71 23.11 5,107,744 +0.78(+3.49%)
Sep 29, 2008 23.85 23.85 21.52 22.33 7,353,563 -1.70(-7.09%)
Sep 26, 2008 22.83 24.11 22.59 24.03 0 +0.33(+1.39%)
Sep 25, 2008 22.70 23.89 22.14 23.70 6,197,750 +1.20(+5.33%)
Sep 24, 2008 21.75 22.85 21.17 22.50 5,346,628 +0.96(+4.46%)
Sep 23, 2008 22.49 22.90 21.21 21.54 6,376,982 -1.01(-4.47%)
Sep 22, 2008 24.37 24.63 22.37 22.55 7,700,175 -2.03(-8.27%)
Sep 19, 2008 24.97 25.64 23.06 24.58 0 +1.73(+7.58%)
Sep 18, 2008 22.42 23.08 20.17 22.85 12,026,177 +0.92(+4.18%)
Sep 17, 2008 22.11 22.63 21.28 21.94 8,569,930 -0.63(-2.80%)
Sep 16, 2008 21.00 23.02 21.00 22.57 8,491,320 +0.75(+3.44%)
Sep 15, 2008 22.06 23.10 21.75 21.82 7,204,539 -1.47(-6.33%)
Sep 12, 2008 22.66 23.82 22.58 23.29 0 +0.36(+1.56%)
Sep 11, 2008 22.06 23.45 21.91 22.93 9,571,430 +0.30(+1.34%)
Sep 10, 2008 22.51 23.22 21.85 22.63 6,124,436 +0.41(+1.85%)
Sep 09, 2008 23.66 24.22 21.65 22.22 10,682,014 -2.02(-8.35%)
Sep 08, 2008 23.79 24.90 22.98 24.24 14,983,919 +2.08(+9.38%)
Sep 05, 2008 22.24 22.49 21.21 22.16 0 -0.80(-3.47%)
Sep 04, 2008 22.26 23.23 21.58 22.96 9,315,922 +0.25(+1.09%)
Sep 03, 2008 22.84 23.32 22.05 22.71 6,355,329 -0.01(-0.04%)
Sep 02, 2008 23.31 24.12 22.55 22.72 5,859,162 -0.06(-0.28%)
Aug 29, 2008 21.91 23.01 21.91 22.79 0 +0.34(+1.51%)
Aug 28, 2008 21.60 22.49 21.40 22.45 5,353,413 +1.01(+4.70%)
Aug 27, 2008 20.53 21.59 20.45 21.44 5,409,820 +0.99(+4.84%)
Aug 26, 2008 20.54 21.16 20.07 20.45 3,550,362 -0.06(-0.31%)
Aug 25, 2008 20.92 21.26 20.41 20.52 3,893,244 -0.82(-3.86%)
Aug 22, 2008 21.18 21.41 20.40 21.34 0 +0.41(+1.97%)
Aug 21, 2008 19.69 21.17 19.55 20.93 4,898,042 +1.00(+5.01%)
Aug 20, 2008 19.56 19.95 19.25 19.93 3,566,119 +0.38(+1.97%)
Aug 19, 2008 19.97 20.27 19.46 19.54 3,929,664 -0.80(-3.92%)
Aug 18, 2008 21.52 21.52 20.07 20.34 4,624,387 -1.02(-4.76%)
Aug 15, 2008 20.93 22.06 20.93 21.36 0 +1.00(+4.90%)
Aug 14, 2008 18.94 20.69 18.86 20.36 7,886,284 +1.27(+6.67%)
Aug 13, 2008 19.27 19.37 18.45 19.09 4,383,538 +0.18(+0.97%)
Aug 12, 2008 19.53 19.82 18.74 18.90 5,194,685 -0.70(-3.55%)
Aug 11, 2008 19.23 20.76 19.16 19.60 5,702,669 +0.28(+1.47%)
Aug 08, 2008 18.09 19.59 18.02 19.32 3,912,666 +1.04(+5.71%)
Aug 07, 2008 17.69 18.88 17.68 18.27 4,215,750 +0.20(+1.12%)
Aug 06, 2008 18.01 18.41 17.46 18.07 3,358,550 -0.05(-0.30%)
Aug 05, 2008 17.96 18.27 17.43 18.12 3,201,674 +0.42(+2.38%)
Aug 04, 2008 18.14 18.34 17.32 17.70 4,410,567 -0.47(-2.57%)
Aug 01, 2008 18.60 18.60 17.64 18.17 3,470,720 -0.23(-1.24%)
Jul 31, 2008 17.91 18.81 17.65 18.40 3,451,778 +0.24(+1.31%)
Jul 30, 2008 18.46 19.05 17.69 18.16 4,842,861 -0.13(-0.70%)
Jul 29, 2008 18.29 18.48 17.19 18.29 3,671,158 +1.12(+6.51%)
Jul 28, 2008 17.75 18.41 17.12 17.17 2,694,849 -0.61(-3.45%)
Jul 25, 2008 17.71 18.57 17.35 17.79 3,708,281 +0.13(+0.73%)
Jul 24, 2008 19.16 19.25 17.50 17.66 5,935,130 -1.65(-8.54%)
Jul 23, 2008 18.66 20.13 18.34 19.31 6,306,611 +0.64(+3.43%)
Jul 22, 2008 17.47 18.77 16.99 18.67 4,435,457 +1.03(+5.87%)
Jul 21, 2008 17.42 17.94 17.22 17.63 4,056,754 +0.30(+1.74%)
Jul 18, 2008 17.96 18.11 16.95 17.33 3,955,189 -0.16(-0.89%)
Jul 17, 2008 17.25 18.37 16.97 17.48 9,101,516 +0.53(+3.13%)
Jul 16, 2008 16.04 17.25 15.61 16.95 4,591,745 +0.94(+5.89%)
Jul 15, 2008 15.66 16.32 14.88 16.01 4,803,586 -0.02(-0.11%)
Jul 14, 2008 16.44 16.68 15.79 16.03 5,911,481 +0.24(+1.51%)
Jul 11, 2008 15.64 16.57 15.35 15.79 7,536,225 -0.26(-1.60%)
Jul 10, 2008 16.47 16.78 15.87 16.05 4,971,541 -0.66(-3.95%)
Jul 09, 2008 18.11 18.23 16.53 16.71 3,548,676 -0.98(-5.54%)
Jul 08, 2008 16.86 17.82 16.54 17.69 6,452,576 +0.79(+4.66%)
Jul 07, 2008 17.29 17.68 16.03 16.90 5,380,563 -0.37(-2.12%)
Jul 04, 2008 17.35 17.69 16.75 17.26 3,094,201 +0.00(+0.00%)
Jul 03, 2008 17.35 17.69 16.75 17.26 3,094,201 -0.01(-0.05%)
Jul 02, 2008 18.18 18.27 17.25 17.27 3,418,666 -0.87(-4.80%)
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.