Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.50 16.50 15.46 15.65 0 -0.76(-4.65%)
Jan 29, 2009 17.47 17.84 16.23 16.41 4,401,845 -1.33(-7.51%)
Jan 28, 2009 17.10 18.25 17.10 17.75 4,967,219 +1.05(+6.28%)
Jan 27, 2009 16.79 17.33 16.51 16.70 2,150,913 -0.24(-1.41%)
Jan 26, 2009 16.46 17.81 16.14 16.94 4,705,808 +0.47(+2.85%)
Jan 23, 2009 15.48 16.98 15.47 16.47 0 +0.12(+0.73%)
Jan 22, 2009 16.52 16.83 16.01 16.35 6,591,938 -0.45(-2.68%)
Jan 21, 2009 16.44 16.83 15.56 16.80 3,932,312 +0.53(+3.28%)
Jan 20, 2009 17.51 17.51 16.26 16.26 4,532,607 -1.31(-7.43%)
Jan 16, 2009 17.58 17.86 16.55 17.57 0 +0.35(+2.03%)
Jan 15, 2009 17.11 17.97 16.51 17.22 4,003,659 +0.06(+0.32%)
Jan 14, 2009 17.65 17.79 16.90 17.17 2,926,173 -0.71(-3.96%)
Jan 13, 2009 17.60 18.43 17.40 17.87 3,677,161 -0.07(-0.41%)
Jan 12, 2009 19.49 19.49 17.70 17.95 3,100,783 -1.10(-5.79%)
Jan 09, 2009 19.78 19.95 18.45 19.05 5,545,962 -0.90(-4.52%)
Jan 08, 2009 18.56 20.07 18.50 19.95 4,236,286 +0.93(+4.88%)
Jan 07, 2009 20.10 20.32 18.71 19.02 7,398,266 -1.67(-8.09%)
Jan 06, 2009 20.69 20.95 20.11 20.70 3,753,109 +0.30(+1.49%)
Jan 05, 2009 19.52 20.76 19.52 20.39 3,931,963 +0.54(+2.73%)
Jan 02, 2009 19.50 19.96 18.96 19.85 0 +0.15(+0.75%)
Jan 01, 2009 18.94 19.86 18.56 19.70 0 +0.00(+0.00%)
Dec 31, 2008 18.94 19.86 18.56 19.70 2,849,218 +0.77(+4.08%)
Dec 30, 2008 18.39 19.06 17.96 18.93 1,783,176 +0.82(+4.52%)
Dec 29, 2008 18.48 18.67 17.82 18.11 1,655,942 -0.35(-1.89%)
Dec 26, 2008 18.48 18.82 18.23 18.46 0 +0.14(+0.75%)
Dec 24, 2008 18.93 18.93 18.29 18.32 1,052,164 -0.40(-2.11%)
Dec 23, 2008 19.01 19.40 18.35 18.72 3,270,738 -0.17(-0.88%)
Dec 22, 2008 19.93 19.95 18.41 18.89 3,481,753 -1.07(-5.35%)
Dec 19, 2008 20.96 21.40 19.94 19.95 5,070,742 -1.05(-4.99%)
Dec 18, 2008 21.58 22.34 20.29 21.00 5,321,037 +0.16(+0.75%)
Dec 17, 2008 19.91 21.73 19.82 20.84 5,878,276 +0.41(+2.02%)
Dec 16, 2008 19.09 20.51 18.90 20.43 5,824,967 +1.73(+9.24%)
Dec 15, 2008 19.17 19.20 18.29 18.70 2,784,221 -0.57(-2.96%)
Dec 12, 2008 17.70 19.53 17.70 19.27 0 +0.86(+4.70%)
Dec 11, 2008 19.17 20.03 18.09 18.41 3,580,127 -1.33(-6.75%)
Dec 10, 2008 18.82 19.77 18.20 19.74 4,688,188 +0.80(+4.22%)
Dec 09, 2008 20.05 20.77 18.71 18.94 5,526,354 -1.54(-7.50%)
Dec 08, 2008 20.41 20.69 19.17 20.48 6,229,291 +0.22(+1.09%)
Dec 05, 2008 18.40 20.53 17.77 20.26 0 +1.36(+7.20%)
Dec 04, 2008 17.09 19.86 17.09 18.89 9,785,464 +1.21(+6.86%)
Dec 03, 2008 17.14 18.38 16.14 17.68 7,809,675 +0.91(+5.43%)
Dec 02, 2008 16.53 17.10 15.65 16.77 4,648,146 +0.97(+6.11%)
Dec 01, 2008 17.56 18.11 15.75 15.80 6,057,922 -2.52(-13.75%)
Nov 28, 2008 18.34 18.58 17.68 18.32 1,126,923 -0.22(-1.19%)
Nov 26, 2008 16.34 18.89 16.34 18.54 6,419,924 +1.50(+8.79%)
Nov 25, 2008 16.26 17.74 15.74 17.05 7,265,410 +1.31(+8.29%)
Nov 24, 2008 13.96 16.25 13.88 15.74 7,139,027 +1.96(+14.21%)
Nov 21, 2008 14.71 15.09 12.46 13.78 8,395,736 +0.08(+0.60%)
Nov 20, 2008 14.25 15.12 13.64 13.70 5,645,656 -0.86(-5.88%)
Nov 19, 2008 15.80 15.81 14.55 14.55 4,725,618 -1.39(-8.71%)
Nov 18, 2008 15.87 16.49 15.22 15.94 3,982,727 +0.00(+0.00%)
Nov 17, 2008 15.80 16.38 15.27 15.94 3,474,336 -0.07(-0.46%)
Nov 14, 2008 16.10 17.47 15.98 16.02 0 -0.58(-3.49%)
Nov 13, 2008 16.23 16.60 14.35 16.60 8,117,355 +0.16(+0.95%)
Nov 12, 2008 17.39 17.40 16.37 16.44 4,709,902 -0.97(-5.55%)
Nov 11, 2008 16.68 18.14 16.42 17.40 5,687,183 -0.02(-0.11%)
Nov 10, 2008 18.29 18.36 17.24 17.42 3,573,941 -0.44(-2.47%)
Nov 07, 2008 19.00 19.17 17.22 17.86 0 -0.95(-5.03%)
Nov 06, 2008 18.93 19.09 18.18 18.81 3,998,309 -0.25(-1.30%)
Nov 05, 2008 20.83 21.53 19.00 19.06 5,388,106 -2.09(-9.87%)
Nov 04, 2008 21.20 21.88 20.68 21.15 4,568,100 +0.42(+2.04%)
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.