Skip to main content

Toll Brothers Inc (NY: TOL )

152.06 +1.40 (+0.93%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.45 10.62 10.37 10.61 1,539,522 +0.15(+1.47%)
Sep 29, 2004 10.60 10.67 10.44 10.45 2,181,099 -0.15(-1.38%)
Sep 28, 2004 10.77 10.80 10.52 10.60 2,035,226 -0.17(-1.55%)
Sep 27, 2004 10.73 10.92 10.50 10.77 2,926,621 +0.01(+0.06%)
Sep 24, 2004 10.92 10.92 10.73 10.76 1,624,687 -0.15(-1.41%)
Sep 23, 2004 10.93 10.94 10.81 10.91 2,228,704 -0.01(-0.06%)
Sep 22, 2004 10.92 11.00 10.81 10.92 2,737,511 -0.02(-0.21%)
Sep 21, 2004 10.66 10.95 10.60 10.94 3,362,928 +0.38(+3.55%)
Sep 20, 2004 10.83 10.83 10.49 10.57 1,826,463 -0.25(-2.35%)
Sep 17, 2004 10.76 10.85 10.69 10.82 1,411,556 +0.11(+1.05%)
Sep 16, 2004 10.61 10.75 10.57 10.71 1,685,613 +0.15(+1.43%)
Sep 15, 2004 10.59 10.65 10.53 10.56 1,137,936 -0.08(-0.80%)
Sep 14, 2004 10.59 10.67 10.45 10.64 1,490,607 +0.09(+0.85%)
Sep 13, 2004 10.45 10.60 10.40 10.56 2,085,889 +0.14(+1.32%)
Sep 10, 2004 10.58 10.58 10.32 10.42 1,375,961 -0.10(-0.96%)
Sep 09, 2004 10.42 10.56 10.39 10.52 1,244,283 +0.10(+0.97%)
Sep 08, 2004 10.59 10.59 10.38 10.42 1,982,817 -0.17(-1.64%)
Sep 07, 2004 10.46 10.64 10.46 10.59 2,383,311 +0.26(+2.48%)
Sep 03, 2004 10.32 10.41 10.22 10.34 1,199,298 +0.02(+0.18%)
Sep 02, 2004 10.32 10.37 10.23 10.32 1,550,877 -0.00(-0.02%)
Sep 01, 2004 10.15 10.40 10.13 10.32 3,263,787 +0.16(+1.53%)
Aug 31, 2004 9.967 10.16 9.967 10.16 1,484,055 +0.20(+2.00%)
Aug 30, 2004 10.12 10.15 9.907 9.965 1,414,832 -0.20(-1.94%)
Aug 27, 2004 10.07 10.19 9.978 10.16 1,938,488 +0.09(+0.93%)
Aug 26, 2004 10.05 10.11 9.930 10.07 2,776,162 +0.19(+1.97%)
Aug 25, 2004 10.20 10.22 9.731 9.873 5,133,270 -0.08(-0.78%)
Aug 24, 2004 9.960 10.06 9.830 9.951 2,895,394 +0.03(+0.30%)
Aug 23, 2004 9.784 10.01 9.656 9.921 2,793,632 +0.14(+1.43%)
Aug 20, 2004 9.731 9.846 9.729 9.781 1,308,484 +0.03(+0.31%)
Aug 19, 2004 9.903 9.949 9.710 9.752 1,779,513 -0.20(-1.98%)
Aug 18, 2004 9.857 10.00 9.846 9.949 1,595,862 +0.00(+0.00%)
Aug 17, 2004 10.07 10.18 9.866 9.949 3,932,224 +0.18(+1.88%)
Aug 16, 2004 9.475 9.788 9.475 9.765 1,814,452 +0.29(+3.07%)
Aug 13, 2004 9.342 9.475 9.275 9.475 1,852,449 +0.22(+2.38%)
Aug 12, 2004 9.484 9.484 9.223 9.255 2,073,441 -0.24(-2.56%)
Aug 11, 2004 9.548 9.626 9.454 9.498 2,051,604 -0.10(-1.00%)
Aug 10, 2004 9.427 9.594 9.413 9.594 2,172,582 +0.17(+1.77%)
Aug 09, 2004 9.566 9.662 9.372 9.427 1,979,541 -0.12(-1.27%)
Aug 06, 2004 9.525 9.619 9.502 9.548 4,175,272 +0.16(+1.71%)
Aug 05, 2004 9.662 9.843 9.388 9.388 3,473,424 +0.01(+0.07%)
Aug 04, 2004 9.170 9.424 9.168 9.381 1,624,469 +0.14(+1.56%)
Aug 03, 2004 9.255 9.289 9.140 9.237 1,332,287 -0.07(-0.76%)
Aug 02, 2004 9.056 9.321 9.035 9.308 1,596,299 +0.21(+2.29%)
Jul 30, 2004 9.092 9.156 9.005 9.099 838,111 +0.03(+0.30%)
Jul 29, 2004 8.930 9.108 8.813 9.072 1,530,350 +0.17(+1.88%)
Jul 28, 2004 8.815 8.948 8.781 8.905 1,341,677 +0.08(+0.86%)
Jul 27, 2004 8.792 8.893 8.577 8.829 1,720,989 +0.15(+1.74%)
Jul 26, 2004 8.838 8.918 8.495 8.678 1,808,119 -0.16(-1.84%)
Jul 23, 2004 8.884 8.959 8.749 8.840 1,227,905 -0.08(-0.95%)
Jul 22, 2004 8.694 8.976 8.694 8.925 1,977,794 +0.23(+2.66%)
Jul 21, 2004 8.998 9.140 8.689 8.694 1,870,574 -0.31(-3.48%)
Jul 20, 2004 8.930 9.044 8.680 9.008 2,911,116 -0.08(-0.83%)
Jul 19, 2004 9.227 9.234 8.989 9.083 1,024,819 -0.11(-1.22%)
Jul 16, 2004 9.191 9.294 9.129 9.195 1,648,271 +0.15(+1.70%)
Jul 15, 2004 9.090 9.133 9.001 9.042 1,141,211 -0.01(-0.15%)
Jul 14, 2004 9.204 9.255 9.014 9.056 1,100,158 -0.17(-1.89%)
Jul 13, 2004 9.259 9.360 9.120 9.230 1,237,077 +0.08(+0.90%)
Jul 12, 2004 9.056 9.193 8.978 9.147 807,539 +0.06(+0.66%)
Jul 09, 2004 9.124 9.152 8.989 9.088 1,425,095 +0.09(+0.99%)
Jul 08, 2004 9.376 9.378 8.959 8.998 2,564,123 -0.42(-4.47%)
Jul 07, 2004 9.495 9.614 9.351 9.420 1,754,618 -0.08(-0.80%)
Jul 06, 2004 9.754 9.781 9.459 9.495 2,069,511 -0.38(-3.87%)
Jul 02, 2004 9.800 9.953 9.795 9.878 1,449,334 +0.22(+2.28%)
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.