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, 2019 37.90 38.90 37.86 38.73 1,422,895 +0.90(+2.37%)
Sep 27, 2019 38.39 38.43 37.60 37.83 1,496,232 -0.33(-0.87%)
Sep 26, 2019 38.21 38.56 37.99 38.16 1,196,412 +0.08(+0.20%)
Sep 25, 2019 38.01 38.13 37.40 38.08 1,887,448 +0.62(+1.66%)
Sep 24, 2019 37.11 37.97 37.10 37.46 2,894,484 +0.45(+1.22%)
Sep 23, 2019 36.71 37.29 36.67 37.01 1,767,325 +0.22(+0.59%)
Sep 20, 2019 37.06 37.18 36.78 36.79 2,796,676 -0.12(-0.33%)
Sep 19, 2019 37.00 37.18 36.67 36.91 3,100,149 -0.06(-0.15%)
Sep 18, 2019 37.87 37.94 36.76 36.97 4,791,519 -1.41(-3.66%)
Sep 17, 2019 38.24 39.03 37.83 38.38 3,718,232 -0.08(-0.20%)
Sep 16, 2019 36.40 39.34 36.23 38.45 7,521,386 +1.91(+5.21%)
Sep 13, 2019 36.27 36.56 35.73 36.55 2,591,455 +0.26(+0.73%)
Sep 12, 2019 36.32 36.49 35.87 36.28 1,730,077 +0.07(+0.18%)
Sep 11, 2019 35.24 36.23 35.12 36.22 2,233,530 +1.13(+3.23%)
Sep 10, 2019 34.32 35.09 33.99 35.08 2,640,361 +0.77(+2.25%)
Sep 09, 2019 34.51 34.80 34.15 34.31 1,660,058 -0.31(-0.90%)
Sep 06, 2019 34.34 34.81 34.34 34.62 1,920,032 +0.25(+0.74%)
Sep 05, 2019 34.80 35.08 34.13 34.37 1,382,298 -0.18(-0.52%)
Sep 04, 2019 34.43 34.74 34.23 34.55 1,120,468 +0.39(+1.13%)
Sep 03, 2019 33.96 34.28 33.82 34.16 1,586,899 +0.02(+0.06%)
Aug 30, 2019 34.10 34.23 33.89 34.14 1,194,547 +0.06(+0.17%)
Aug 29, 2019 33.81 34.17 33.67 34.08 873,209 +0.40(+1.18%)
Aug 28, 2019 33.46 33.77 33.07 33.69 1,879,304 +0.09(+0.28%)
Aug 27, 2019 33.90 33.91 33.36 33.59 2,753,915 -0.06(-0.17%)
Aug 26, 2019 33.18 33.85 33.11 33.65 2,079,864 +0.69(+2.09%)
Aug 23, 2019 33.76 34.33 32.89 32.96 2,517,464 -1.00(-2.94%)
Aug 22, 2019 33.21 34.05 33.00 33.96 2,504,720 +0.70(+2.10%)
Aug 21, 2019 33.68 34.10 32.63 33.26 6,217,909 -1.56(-4.47%)
Aug 20, 2019 34.41 34.98 33.98 34.82 3,433,606 +0.47(+1.37%)
Aug 19, 2019 33.51 34.46 33.44 34.35 2,038,469 +1.12(+3.38%)
Aug 16, 2019 33.04 33.38 32.59 33.23 1,696,259 +0.42(+1.29%)
Aug 15, 2019 33.03 33.25 32.78 32.80 1,215,499 -0.25(-0.74%)
Aug 14, 2019 33.48 33.57 32.86 33.05 2,121,818 -0.78(-2.31%)
Aug 13, 2019 34.46 34.46 33.37 33.83 1,062,537 +0.37(+1.10%)
Aug 12, 2019 33.70 33.70 33.28 33.46 577,941 -0.46(-1.36%)
Aug 09, 2019 34.21 34.22 33.84 33.92 795,764 -0.48(-1.40%)
Aug 08, 2019 34.33 34.58 34.23 34.40 1,157,736 +0.32(+0.94%)
Aug 07, 2019 33.43 34.12 33.15 34.08 2,151,269 +0.48(+1.43%)
Aug 06, 2019 33.10 33.65 32.95 33.60 2,876,758 +0.55(+1.66%)
Aug 05, 2019 33.66 33.81 32.79 33.06 1,838,335 -0.92(-2.72%)
Aug 02, 2019 34.34 34.48 33.78 33.98 907,067 -0.46(-1.34%)
Aug 01, 2019 34.02 35.11 33.73 34.44 1,875,475 +0.51(+1.50%)
Jul 31, 2019 34.29 34.38 33.49 33.93 2,003,735 -0.27(-0.80%)
Jul 30, 2019 33.53 34.40 33.50 34.21 1,583,519 +0.70(+2.08%)
Jul 29, 2019 33.54 34.09 33.23 33.51 2,782,706 +0.00(+0.00%)
Jul 26, 2019 33.74 34.03 33.47 33.51 1,613,047 -0.21(-0.62%)
Jul 25, 2019 33.52 34.01 33.52 33.72 1,867,241 +0.43(+1.30%)
Jul 24, 2019 33.04 33.45 32.93 33.28 2,012,526 +0.28(+0.86%)
Jul 23, 2019 33.55 33.63 32.82 33.00 2,290,443 -0.45(-1.35%)
Jul 22, 2019 34.19 34.26 33.39 33.45 1,118,605 -0.60(-1.77%)
Jul 19, 2019 34.31 34.52 33.99 34.06 1,006,710 -0.16(-0.47%)
Jul 18, 2019 34.38 34.62 33.88 34.22 1,823,029 -0.18(-0.52%)
Jul 17, 2019 35.13 35.25 34.37 34.40 1,165,410 -0.68(-1.94%)
Jul 16, 2019 34.33 35.16 34.30 35.07 1,165,454 +0.72(+2.09%)
Jul 15, 2019 34.93 35.09 34.23 34.36 1,205,204 -0.36(-1.03%)
Jul 12, 2019 34.42 34.93 34.23 34.72 1,374,752 +0.48(+1.41%)
Jul 11, 2019 34.54 34.67 33.79 34.23 1,517,271 -0.35(-1.01%)
Jul 10, 2019 34.57 34.78 34.17 34.58 2,755,511 +0.49(+1.43%)
Jul 09, 2019 34.84 35.00 34.03 34.09 1,546,746 -0.75(-2.16%)
Jul 08, 2019 34.54 35.04 34.39 34.85 1,338,751 +0.24(+0.71%)
Jul 05, 2019 34.74 34.87 34.27 34.60 897,774 -0.45(-1.29%)
Jul 03, 2019 34.80 35.11 34.69 35.05 518,633 +0.32(+0.92%)
Jul 02, 2019 34.81 35.00 34.37 34.73 1,036,711 -0.03(-0.08%)
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.