Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.980 4.980 4.801 4.801 513,174 -0.16(-3.32%)
Nov 27, 2002 4.808 4.966 4.751 4.966 1,083,343 +0.25(+5.39%)
Nov 26, 2002 4.808 4.932 4.698 4.712 1,521,834 -0.14(-2.92%)
Nov 25, 2002 4.740 4.863 4.698 4.854 1,515,283 +0.13(+2.81%)
Nov 22, 2002 4.740 4.827 4.696 4.721 2,040,467 -0.05(-1.01%)
Nov 21, 2002 4.563 4.769 4.563 4.769 2,715,673 +0.27(+6.01%)
Nov 20, 2002 4.398 4.568 4.316 4.499 2,697,112 +0.10(+2.18%)
Nov 19, 2002 4.453 4.495 4.396 4.403 1,316,127 -0.06(-1.38%)
Nov 18, 2002 4.579 4.625 4.444 4.465 1,190,345 -0.12(-2.60%)
Nov 15, 2002 4.408 4.586 4.387 4.584 1,422,911 +0.17(+3.78%)
Nov 14, 2002 4.396 4.472 4.380 4.417 3,666,683 +0.05(+1.26%)
Nov 13, 2002 4.387 4.490 4.339 4.362 1,399,982 -0.03(-0.78%)
Nov 12, 2002 4.497 4.540 4.378 4.396 1,809,211 -0.07(-1.54%)
Nov 11, 2002 4.534 4.591 4.444 4.465 1,561,141 -0.07(-1.52%)
Nov 08, 2002 4.609 4.692 4.522 4.534 2,366,933 -0.09(-1.98%)
Nov 07, 2002 4.664 4.705 4.559 4.625 4,222,003 -0.34(-6.87%)
Nov 06, 2002 4.911 5.014 4.760 4.966 3,986,162 +0.14(+2.80%)
Nov 05, 2002 4.838 4.891 4.740 4.831 1,392,776 -0.01(-0.14%)
Nov 04, 2002 4.866 5.014 4.785 4.838 1,425,532 +0.09(+1.83%)
Nov 01, 2002 4.682 4.797 4.634 4.751 1,795,454 +0.06(+1.32%)
Oct 31, 2002 4.591 4.744 4.584 4.689 1,592,805 +0.11(+2.35%)
Oct 30, 2002 4.742 4.774 4.575 4.582 1,889,135 -0.18(-3.84%)
Oct 29, 2002 4.717 4.808 4.625 4.765 1,784,754 +0.07(+1.46%)
Oct 28, 2002 4.923 4.934 4.650 4.696 2,099,209 -0.17(-3.53%)
Oct 25, 2002 4.900 5.069 4.785 4.868 1,852,449 -0.08(-1.57%)
Oct 24, 2002 5.095 5.152 4.866 4.946 1,067,620 -0.14(-2.70%)
Oct 23, 2002 4.991 5.129 4.959 5.083 1,335,563 +0.05(+1.09%)
Oct 22, 2002 5.220 5.253 4.946 5.028 1,853,541 -0.24(-4.56%)
Oct 21, 2002 4.854 5.287 4.785 5.269 2,869,407 +0.37(+7.57%)
Oct 18, 2002 4.934 4.987 4.728 4.898 3,275,579 -0.12(-2.33%)
Oct 17, 2002 5.037 5.042 4.808 5.014 3,340,436 +0.48(+10.55%)
Oct 16, 2002 4.522 4.591 4.488 4.536 2,026,491 -0.04(-0.95%)
Oct 15, 2002 4.524 4.648 4.476 4.579 2,183,719 +0.14(+3.25%)
Oct 14, 2002 4.385 4.463 4.355 4.435 847,938 +0.03(+0.78%)
Oct 11, 2002 4.373 4.556 4.373 4.401 2,419,124 +0.12(+2.89%)
Oct 10, 2002 4.121 4.323 4.066 4.277 4,244,496 +0.16(+3.95%)
Oct 09, 2002 4.259 4.293 4.103 4.115 2,186,777 -0.26(-5.92%)
Oct 08, 2002 4.362 4.483 4.213 4.373 3,730,666 +0.07(+1.60%)
Oct 07, 2002 4.499 4.534 4.252 4.305 3,633,709 -0.24(-5.34%)
Oct 04, 2002 4.833 4.875 4.442 4.547 3,647,903 -0.25(-5.25%)
Oct 03, 2002 5.014 5.058 4.797 4.799 2,386,369 -0.22(-4.42%)
Oct 02, 2002 5.140 5.340 5.010 5.021 2,256,219 -0.16(-3.14%)
Oct 01, 2002 5.026 5.216 4.833 5.184 1,698,497 +0.21(+4.14%)
Sep 30, 2002 4.941 5.078 4.829 4.978 1,448,024 -0.06(-1.14%)
Sep 27, 2002 5.186 5.289 4.964 5.035 2,742,533 -0.15(-2.91%)
Sep 26, 2002 5.037 5.257 5.017 5.186 720,627 +0.17(+3.42%)
Sep 25, 2002 5.037 5.092 4.740 5.014 2,503,416 +0.16(+3.20%)
Sep 24, 2002 4.882 5.024 4.785 4.859 2,579,409 -0.03(-0.61%)
Sep 23, 2002 5.232 5.358 4.808 4.888 3,782,421 -0.38(-7.17%)
Sep 20, 2002 5.175 5.296 5.143 5.266 1,813,360 +0.13(+2.45%)
Sep 19, 2002 5.392 5.456 5.122 5.140 3,061,793 -0.44(-7.80%)
Sep 18, 2002 5.706 5.706 5.493 5.575 2,458,868 -0.13(-2.25%)
Sep 17, 2002 5.878 5.917 5.704 5.704 1,690,199 -0.15(-2.50%)
Sep 16, 2002 5.907 5.992 5.784 5.850 1,331,195 -0.04(-0.66%)
Sep 13, 2002 5.763 5.953 5.699 5.889 1,317,438 +0.13(+2.23%)
Sep 12, 2002 5.907 5.939 5.742 5.761 1,604,378 -0.23(-3.90%)
Sep 11, 2002 5.976 6.038 5.933 5.994 879,602 +0.04(+0.69%)
Sep 10, 2002 5.926 5.953 5.816 5.953 1,552,624 +0.03(+0.46%)
Sep 09, 2002 5.770 5.942 5.690 5.926 2,466,948 +0.14(+2.50%)
Sep 06, 2002 5.770 5.871 5.676 5.781 2,045,053 +0.03(+0.52%)
Sep 05, 2002 5.669 5.852 5.669 5.752 2,699,951 +0.08(+1.45%)
Sep 04, 2002 5.420 5.710 5.369 5.669 2,205,557 +0.33(+6.13%)
Sep 03, 2002 5.669 5.672 5.337 5.342 2,470,878 -0.38(-6.68%)
Aug 30, 2002 5.804 5.884 5.720 5.724 1,235,985 -0.00(-0.04%)
Aug 29, 2002 5.726 5.779 5.642 5.726 1,860,092 -0.05(-0.79%)
Aug 28, 2002 5.884 5.951 5.761 5.772 1,610,493 -0.14(-2.29%)
Aug 27, 2002 6.297 6.194 5.871 5.907 2,297,054 -0.22(-3.55%)
Aug 26, 2002 5.976 6.139 5.816 6.125 2,064,707 +0.19(+3.28%)
Aug 23, 2002 6.074 6.228 5.907 5.930 1,448,024 -0.16(-2.63%)
Aug 22, 2002 5.825 6.157 5.781 6.091 1,834,979 +0.26(+4.52%)
Aug 21, 2002 5.976 5.999 5.747 5.827 524,092 -0.10(-1.62%)
Aug 20, 2002 5.953 5.974 5.850 5.923 1,664,867 +0.21(+3.69%)
Aug 16, 2002 5.690 5.793 5.523 5.713 1,484,274 +0.01(+0.20%)
Aug 15, 2002 5.449 5.740 5.422 5.701 2,018,848 +0.25(+4.62%)
Aug 14, 2002 5.220 5.449 5.188 5.449 1,103,433 +0.19(+3.52%)
Aug 13, 2002 5.264 5.443 5.225 5.264 1,905,513 +0.00(+0.00%)
Aug 12, 2002 5.278 5.344 5.129 5.264 1,834,761 +0.28(+5.70%)
Aug 07, 2002 5.198 5.218 4.820 4.980 2,332,431 -0.10(-1.89%)
Aug 06, 2002 4.866 5.152 4.788 5.076 3,347,205 +0.38(+8.04%)
Aug 05, 2002 4.719 4.852 4.545 4.698 65,511 -0.02(-0.39%)
Aug 02, 2002 5.072 5.072 4.639 4.717 3,031,003 -0.35(-7.00%)
Aug 01, 2002 5.209 5.275 4.991 5.072 2,700,169 -0.16(-3.06%)
Jul 31, 2002 5.452 5.518 5.232 5.232 1,945,475 -0.22(-3.99%)
Jul 30, 2002 5.488 5.610 5.220 5.449 1,674,694 -0.04(-0.75%)
Jul 29, 2002 5.186 5.491 5.175 5.491 2,723,753 +0.45(+9.00%)
Jul 26, 2002 5.129 5.149 4.991 5.037 2,453,627 -0.08(-1.65%)
Jul 25, 2002 5.209 5.552 4.797 5.122 5,233,939 -0.09(-1.80%)
Jul 24, 2002 4.817 5.381 4.765 5.216 2,514,990 +0.17(+3.36%)
Jul 23, 2002 4.831 5.147 4.817 5.046 2,812,412 +0.23(+4.75%)
Jul 22, 2002 5.106 5.323 4.774 4.817 4,074,165 -0.38(-7.31%)
Jul 19, 2002 5.312 5.548 5.106 5.198 2,745,154 -0.39(-7.04%)
Jul 17, 2002 5.495 5.900 5.353 5.591 4,815,757 -0.36(-6.11%)
Jul 12, 2002 6.072 6.107 5.852 5.955 2,777,691 -0.12(-1.92%)
Jul 11, 2002 6.205 6.210 5.788 6.072 3,783,076 -0.16(-2.50%)
Jul 10, 2002 6.381 6.464 6.210 6.228 2,501,887 -0.10(-1.52%)
Jul 09, 2002 6.629 6.656 6.324 6.324 2,065,798 -0.30(-4.59%)
Jul 08, 2002 6.755 6.789 6.585 6.629 1,409,591 -0.13(-1.86%)
Jul 05, 2002 6.617 6.766 6.606 6.755 728,270 +0.23(+3.51%)
Jul 04, 2002 6.507 6.535 6.210 6.526 3,148,487 +0.00(+0.00%)
Jul 03, 2002 6.507 6.535 6.210 6.526 3,148,487 -0.04(-0.59%)
Jul 02, 2002 6.880 6.984 6.448 6.564 2,380,036 -0.32(-4.59%)
Jul 01, 2002 6.732 7.006 6.732 6.880 1,743,918 +0.17(+2.56%)
Jun 28, 2002 6.835 6.993 6.709 6.709 2,635,968 -0.09(-1.35%)
Jun 27, 2002 6.926 6.979 6.633 6.800 2,311,030 -0.02(-0.34%)
Jun 26, 2002 6.651 6.846 6.571 6.823 2,998,684 +0.17(+2.62%)
Jun 25, 2002 7.018 7.066 6.603 6.649 2,747,992 -0.43(-6.02%)
Jun 21, 2002 7.098 7.187 7.080 7.075 2,673,964 +0.03(+0.46%)
Jun 20, 2002 6.832 7.098 6.832 7.043 2,702,571 +0.21(+3.12%)
Jun 19, 2002 6.812 7.075 6.697 6.830 3,479,975 +0.07(+1.05%)
Jun 18, 2002 6.777 6.864 6.626 6.759 2,287,664 +0.14(+2.11%)
Jun 17, 2002 6.411 6.681 6.377 6.619 1,668,143 +0.22(+3.43%)
Jun 14, 2002 6.365 6.500 6.191 6.400 3,172,508 -0.26(-3.95%)
Jun 12, 2002 6.640 6.725 6.571 6.663 830,031 +0.02(+0.34%)
Jun 11, 2002 6.789 6.848 6.640 6.640 1,015,429 -0.07(-1.02%)
Jun 10, 2002 6.807 6.869 6.686 6.709 7,643,019 -0.10(-1.41%)
Jun 07, 2002 6.468 6.903 6.468 6.805 2,065,143 +0.17(+2.59%)
Jun 06, 2002 6.640 6.800 6.633 6.633 7,337,298 +0.01(+0.17%)
Jun 05, 2002 6.411 6.674 6.411 6.622 1,956,176 -0.13(-1.97%)
May 31, 2002 6.640 6.869 6.633 6.755 1,816,636 -0.18(-2.54%)
May 28, 2002 6.984 7.041 6.789 6.931 2,246,392 +0.00(+0.00%)
May 27, 2002 6.880 7.029 6.823 6.931 2,124,759 +0.00(+0.00%)
May 24, 2002 6.880 7.029 6.823 6.931 2,117,334 +0.05(+0.77%)
May 23, 2002 6.617 6.933 6.560 6.878 2,309,938 +0.26(+3.94%)
May 22, 2002 6.640 6.741 6.560 6.617 2,051,604 -0.05(-0.69%)
May 21, 2002 6.869 6.915 6.663 6.663 1,557,647 -0.19(-2.84%)
May 20, 2002 6.972 7.006 6.858 6.858 1,551,096 -0.02(-0.23%)
May 17, 2002 6.711 6.887 6.629 6.874 2,237,657 +0.16(+2.42%)
May 16, 2002 6.789 6.896 6.663 6.711 2,843,421 -0.26(-3.71%)
May 15, 2002 7.075 7.125 6.892 6.970 2,351,211 -0.22(-3.00%)
May 14, 2002 6.929 7.224 6.842 7.185 2,718,731 +0.26(+3.70%)
May 13, 2002 6.926 6.993 6.768 6.929 2,135,896 +0.03(+0.36%)
May 10, 2002 6.988 7.041 6.858 6.903 2,346,406 -0.19(-2.68%)
May 09, 2002 7.064 7.183 7.027 7.093 2,867,660 +0.00(+0.00%)
May 08, 2002 7.212 7.281 6.984 7.093 3,102,847 -0.06(-0.86%)
May 07, 2002 7.082 7.245 6.892 7.155 3,294,578 +0.28(+4.13%)
May 06, 2002 7.066 7.235 6.869 6.871 2,860,236 -0.19(-2.72%)
May 03, 2002 7.087 7.155 6.979 7.064 2,305,789 -0.02(-0.32%)
May 02, 2002 6.894 7.096 6.729 7.087 3,952,096 +0.14(+1.94%)
May 01, 2002 6.812 7.006 6.704 6.951 2,737,729 +0.14(+2.05%)
Apr 30, 2002 6.789 6.926 6.745 6.812 3,341,309 +0.04(+0.57%)
Apr 29, 2002 6.560 6.862 6.560 6.773 2,705,628 +0.24(+3.61%)
Apr 26, 2002 6.722 6.745 6.537 6.537 2,256,000 -0.18(-2.73%)
Apr 25, 2002 6.697 6.732 6.526 6.720 2,072,786 +0.07(+1.03%)
Apr 24, 2002 6.654 6.789 6.507 6.651 2,674,838 +0.00(+0.00%)
Apr 23, 2002 6.503 6.823 6.411 6.651 4,707,226 +0.26(+4.12%)
Apr 22, 2002 6.251 6.448 6.251 6.388 2,471,315 +0.14(+2.24%)
Apr 19, 2002 6.194 6.297 6.139 6.249 1,229,434 +0.06(+0.92%)
Apr 18, 2002 6.251 6.292 6.040 6.191 1,211,746 -0.02(-0.33%)
Apr 17, 2002 6.182 6.354 6.136 6.212 1,463,965 +0.03(+0.48%)
Apr 16, 2002 6.045 6.200 6.010 6.182 16,705,456 -0.05(-0.74%)
Apr 15, 2002 6.102 6.361 6.102 6.228 2,113,404 -0.09(-1.38%)
Apr 12, 2002 6.136 6.319 6.136 6.315 1,228,124 +0.18(+2.99%)
Apr 11, 2002 6.251 6.365 6.102 6.132 1,474,010 -0.12(-1.90%)
Apr 10, 2002 6.297 6.409 6.118 6.251 3,313,139 -0.02(-0.37%)
Apr 09, 2002 6.297 6.409 6.182 6.274 3,982,449 -0.01(-0.18%)
Apr 08, 2002 5.731 6.294 5.724 6.285 4,797,414 +0.42(+7.10%)
Apr 05, 2002 5.866 5.953 5.793 5.868 1,653,730 +0.00(+0.04%)
Apr 04, 2002 5.839 5.889 5.781 5.866 2,451,007 +0.00(+0.08%)
Apr 03, 2002 5.759 5.896 5.713 5.862 2,504,071 +0.18(+3.23%)
Apr 02, 2002 5.626 5.791 5.541 5.678 2,552,331 +0.05(+0.94%)
Apr 01, 2002 5.651 5.713 5.566 5.626 2,080,429 -0.08(-1.42%)
Mar 28, 2002 5.828 5.939 5.707 5.707 3,563,393 -0.12(-2.06%)
Mar 27, 2002 6.012 6.038 5.783 5.827 4,345,602 -0.18(-3.07%)
Mar 26, 2002 5.725 6.012 5.724 6.012 4,608,085 +0.29(+5.02%)
Mar 25, 2002 5.953 5.953 5.702 5.724 5,924,868 -0.16(-2.80%)
Mar 22, 2002 5.587 5.907 5.587 5.889 6,124,897 +0.30(+5.41%)
Mar 21, 2002 5.678 5.737 5.441 5.587 9,068,551 +0.00(+0.08%)
Mar 20, 2002 5.880 5.918 5.573 5.582 8,178,904 -0.30(-5.06%)
Mar 19, 2002 5.701 5.913 5.634 5.880 6,134,068 +0.20(+3.44%)
Mar 18, 2002 5.724 5.768 5.610 5.684 6,192,155 -0.05(-0.94%)
Mar 15, 2002 5.907 5.965 5.678 5.738 7,701,542 -0.23(-3.91%)
Mar 14, 2002 6.068 6.269 5.957 5.971 5,421,302 -0.10(-1.58%)
Mar 13, 2002 6.072 6.182 6.013 6.068 4,264,804 -0.00(-0.06%)
Mar 12, 2002 5.896 6.113 5.881 6.071 174,697 +0.11(+1.77%)
Mar 11, 2002 5.923 6.000 5.781 5.966 3,120,972 +0.05(+0.83%)
Mar 08, 2002 5.953 6.018 5.781 5.917 5,501,663 -0.01(-0.10%)
Mar 07, 2002 6.050 6.099 5.852 5.922 4,570,525 -0.10(-1.69%)
Mar 06, 2002 5.799 6.093 5.723 6.024 5,213,849 +0.28(+4.93%)
Mar 05, 2002 5.747 5.918 5.686 5.741 6,342,832 -0.12(-2.07%)
Mar 04, 2002 5.839 6.068 5.761 5.863 8,726,144 +0.13(+2.32%)
Mar 01, 2002 5.615 5.759 5.519 5.730 3,585,231 +0.12(+2.06%)
Feb 28, 2002 5.454 5.707 5.449 5.614 6,071,177 +0.16(+2.94%)
Feb 27, 2002 5.500 5.575 5.272 5.454 9,290,417 +0.04(+0.72%)
Feb 26, 2002 5.323 5.478 5.278 5.415 8,918,311 +0.38(+7.55%)
Feb 25, 2002 4.893 5.106 4.893 5.035 2,496,865 +0.15(+3.14%)
Feb 22, 2002 4.934 4.957 4.800 4.882 1,121,558 -0.02(-0.49%)
Feb 21, 2002 4.877 5.037 4.798 4.906 2,651,035 +0.03(+0.61%)
Feb 20, 2002 4.980 5.003 4.797 4.876 3,383,455 -0.08(-1.64%)
Feb 19, 2002 4.991 5.022 4.900 4.957 1,854,414 +0.00(+0.00%)
Feb 18, 2002 5.049 5.077 4.933 4.957 1,518,995 +0.00(+0.00%)
Feb 15, 2002 5.049 5.077 4.933 4.957 1,514,628 -0.07(-1.48%)
Feb 14, 2002 5.060 5.170 5.032 5.032 1,145,142 -0.06(-1.12%)
Feb 13, 2002 5.095 5.174 5.011 5.089 1,781,478 +0.03(+0.66%)
Feb 12, 2002 5.043 5.117 5.030 5.056 1,429,026 -0.02(-0.32%)
Feb 11, 2002 4.940 5.083 4.898 5.072 2,237,002 +0.13(+2.55%)
Feb 08, 2002 4.859 4.947 4.791 4.946 2,067,109 +0.09(+1.81%)
Feb 07, 2002 4.991 5.026 4.851 4.858 2,827,917 -0.11(-2.24%)
Feb 06, 2002 5.178 5.220 4.957 4.969 2,607,798 -0.21(-4.05%)
Feb 05, 2002 5.192 5.192 5.066 5.178 1,841,312 -0.03(-0.57%)
Feb 04, 2002 5.152 5.278 5.130 5.208 3,197,839 +0.06(+1.09%)
Feb 01, 2002 5.209 5.289 5.083 5.152 2,273,252 -0.07(-1.32%)
Jan 31, 2002 5.295 5.296 5.187 5.220 3,083,412 -0.07(-1.41%)
Jan 30, 2002 5.178 5.312 5.085 5.295 2,126,506 +0.13(+2.48%)
Jan 29, 2002 5.209 5.255 5.072 5.167 2,165,813 -0.04(-0.70%)
Jan 28, 2002 5.095 5.226 5.095 5.203 2,109,473 +0.10(+1.97%)
Jan 25, 2002 5.037 5.151 5.003 5.103 1,616,826 +0.04(+0.72%)
Jan 24, 2002 4.940 5.073 4.940 5.066 3,294,796 +0.21(+4.36%)
Jan 23, 2002 4.825 4.863 4.659 4.854 5,844,507 +0.06(+1.24%)
Jan 22, 2002 4.785 4.882 4.774 4.795 1,719,460 +0.04(+0.79%)
Jan 21, 2002 4.808 5.266 4.727 4.757 1,963,164 +0.00(+0.00%)
Jan 18, 2002 4.808 5.266 4.727 4.757 1,961,853 -0.11(-2.24%)
Jan 17, 2002 4.774 4.888 4.753 4.866 2,196,822 +0.11(+2.29%)
Jan 16, 2002 4.831 4.858 4.745 4.757 1,897,652 -0.10(-2.12%)
Jan 15, 2002 4.808 4.887 4.766 4.860 1,652,202 +0.08(+1.75%)
Jan 14, 2002 4.741 4.831 4.671 4.776 1,992,425 +0.04(+0.77%)
Jan 11, 2002 4.877 4.877 4.717 4.740 3,334,976 -0.17(-3.38%)
Jan 10, 2002 5.060 5.060 4.868 4.906 1,402,821 -0.12(-2.39%)
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.