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 30, 2016 27.23 27.58 27.00 27.45 2,078,122 +0.28(+1.01%)
Sep 29, 2016 27.23 27.59 27.08 27.18 2,990,708 +0.14(+0.51%)
Sep 28, 2016 26.94 27.15 26.82 27.04 1,872,109 +0.10(+0.38%)
Sep 27, 2016 26.92 27.21 26.83 26.94 1,706,596 +0.03(+0.10%)
Sep 26, 2016 26.71 26.98 26.60 26.91 2,556,384 +0.07(+0.27%)
Sep 23, 2016 26.84 27.19 26.84 26.84 1,608,657 -0.03(-0.10%)
Sep 22, 2016 26.99 27.10 26.76 26.87 2,521,116 +0.16(+0.59%)
Sep 21, 2016 26.76 26.93 26.13 26.71 3,066,380 +0.07(+0.28%)
Sep 20, 2016 26.94 27.04 26.26 26.64 4,220,393 -0.39(-1.43%)
Sep 19, 2016 27.15 27.63 26.99 27.02 2,527,209 +0.02(+0.07%)
Sep 16, 2016 27.12 27.22 26.84 27.00 3,762,069 -0.29(-1.04%)
Sep 15, 2016 26.67 27.40 26.62 27.29 4,099,850 +0.65(+2.45%)
Sep 14, 2016 26.83 27.06 26.50 26.64 2,621,777 -0.15(-0.55%)
Sep 13, 2016 27.26 27.48 26.55 26.78 2,660,349 -0.70(-2.54%)
Sep 12, 2016 26.69 27.56 26.66 27.48 2,784,577 +0.53(+1.98%)
Sep 09, 2016 27.84 27.84 26.71 26.95 3,701,410 -1.15(-4.09%)
Sep 08, 2016 28.48 28.48 28.08 28.10 2,106,834 -0.40(-1.42%)
Sep 07, 2016 28.38 28.79 28.32 28.50 2,505,691 +0.03(+0.10%)
Sep 06, 2016 28.31 28.48 28.12 28.47 2,188,950 +0.23(+0.81%)
Sep 02, 2016 28.34 28.24 28.24 28.24 2,688,183 +0.09(+0.33%)
Sep 01, 2016 28.62 28.70 27.95 28.15 1,925,377 -0.43(-1.51%)
Aug 31, 2016 28.71 28.78 28.40 28.59 2,576,605 -0.15(-0.51%)
Aug 30, 2016 28.41 28.94 28.37 28.73 3,301,603 +0.32(+1.13%)
Aug 29, 2016 28.27 28.78 28.27 28.41 2,341,847 +0.15(+0.52%)
Aug 26, 2016 28.80 29.01 28.07 28.26 2,708,470 -0.46(-1.60%)
Aug 25, 2016 28.46 29.03 28.36 28.72 3,106,758 +0.19(+0.68%)
Aug 24, 2016 29.24 29.34 28.45 28.53 6,075,045 -0.81(-2.76%)
Aug 23, 2016 27.44 29.65 27.14 29.34 16,755,061 +2.37(+8.80%)
Aug 22, 2016 26.52 27.06 26.36 26.97 5,783,242 +0.51(+1.91%)
Aug 19, 2016 26.26 26.70 26.21 26.46 3,211,752 +0.15(+0.56%)
Aug 18, 2016 26.19 26.38 26.07 26.31 3,349,263 +0.13(+0.49%)
Aug 17, 2016 26.38 26.43 25.94 26.19 1,731,665 -0.26(-0.97%)
Aug 16, 2016 26.44 26.72 26.19 26.44 2,182,152 -0.09(-0.35%)
Aug 15, 2016 25.85 26.60 25.85 26.53 2,508,296 +0.82(+3.18%)
Aug 12, 2016 25.83 25.92 25.42 25.72 1,683,191 -0.09(-0.36%)
Aug 11, 2016 25.85 26.08 25.66 25.81 1,272,976 +0.13(+0.50%)
Aug 10, 2016 25.72 25.73 25.34 25.68 1,453,903 +0.04(+0.14%)
Aug 09, 2016 25.57 25.68 25.44 25.64 1,151,062 +0.04(+0.14%)
Aug 08, 2016 25.61 25.80 25.58 25.61 1,635,307 +0.03(+0.11%)
Aug 05, 2016 25.33 25.76 25.31 25.58 1,648,072 +0.36(+1.42%)
Aug 04, 2016 25.28 25.41 24.82 25.22 2,186,270 -0.06(-0.25%)
Aug 03, 2016 24.94 25.50 24.88 25.28 2,099,458 +0.23(+0.92%)
Aug 02, 2016 25.53 25.68 25.00 25.05 1,586,859 -0.60(-2.33%)
Aug 01, 2016 25.65 25.75 25.47 25.65 1,440,304 -0.10(-0.39%)
Jul 29, 2016 26.23 26.24 25.70 25.75 3,908,445 -0.50(-1.89%)
Jul 28, 2016 26.27 26.49 26.06 26.25 1,891,065 -0.11(-0.42%)
Jul 27, 2016 26.88 27.04 26.28 26.36 2,893,453 -0.43(-1.61%)
Jul 26, 2016 26.34 26.80 26.19 26.79 3,856,886 +0.45(+1.71%)
Jul 25, 2016 26.03 26.34 26.00 26.34 3,127,815 +0.34(+1.31%)
Jul 22, 2016 25.78 26.02 25.50 26.00 2,530,527 +0.26(+1.00%)
Jul 21, 2016 25.69 25.75 25.34 25.74 2,665,691 +0.07(+0.29%)
Jul 20, 2016 25.48 25.79 25.41 25.67 1,493,981 +0.21(+0.83%)
Jul 19, 2016 25.53 25.66 25.37 25.46 1,827,065 +0.00(+0.00%)
Jul 18, 2016 25.47 25.48 25.10 25.46 2,444,045 +0.27(+1.06%)
Jul 15, 2016 25.33 25.49 25.04 25.19 1,416,688 -0.06(-0.22%)
Jul 14, 2016 25.65 25.76 25.12 25.25 2,448,275 -0.22(-0.87%)
Jul 13, 2016 25.62 25.87 25.31 25.47 2,405,612 -0.07(-0.29%)
Jul 12, 2016 25.87 26.15 25.51 25.54 3,080,518 -0.15(-0.57%)
Jul 11, 2016 25.77 26.09 25.62 25.69 3,466,858 -0.28(-1.06%)
Jul 08, 2016 25.34 26.07 25.04 25.96 3,755,416 +0.93(+3.71%)
Jul 07, 2016 24.95 25.35 24.81 25.04 2,285,997 +0.14(+0.55%)
Jul 06, 2016 24.17 24.90 24.14 24.90 2,954,573 +0.59(+2.42%)
Jul 05, 2016 24.80 24.82 24.08 24.31 2,020,381 -0.57(-2.29%)
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.