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, 2004 8.941 9.100 8.856 8.990 1,313,855 +0.07(+0.80%)
Jan 29, 2004 8.889 9.040 8.693 8.918 3,191,538 +0.03(+0.36%)
Jan 28, 2004 9.546 9.594 8.868 8.886 4,102,536 -0.64(-6.75%)
Jan 27, 2004 9.521 9.629 9.440 9.530 3,960,927 +0.01(+0.12%)
Jan 26, 2004 9.551 9.551 9.318 9.518 1,433,495 -0.03(-0.34%)
Jan 23, 2004 9.567 9.769 9.392 9.551 2,186,569 +0.01(+0.10%)
Jan 22, 2004 9.654 9.723 9.378 9.541 1,929,888 -0.03(-0.29%)
Jan 21, 2004 9.171 9.620 9.171 9.569 3,387,746 +0.53(+5.87%)
Jan 20, 2004 9.206 9.231 8.866 9.038 1,922,492 -0.14(-1.58%)
Jan 16, 2004 9.102 9.215 9.024 9.183 2,004,717 +0.10(+1.14%)
Jan 15, 2004 9.022 9.197 8.806 9.079 2,551,360 +0.10(+1.07%)
Jan 14, 2004 9.033 9.162 8.836 8.983 2,959,438 +0.21(+2.38%)
Jan 13, 2004 8.838 8.873 8.496 8.774 3,847,378 -0.11(-1.19%)
Jan 12, 2004 9.084 9.084 8.799 8.879 3,776,900 -0.20(-2.25%)
Jan 09, 2004 8.852 9.164 8.790 9.084 5,203,434 +0.37(+4.27%)
Jan 08, 2004 8.716 8.730 8.137 8.712 8,734,096 -0.00(-0.03%)
Jan 07, 2004 8.861 8.861 8.567 8.714 2,067,147 -0.14(-1.56%)
Jan 06, 2004 8.735 8.962 8.721 8.852 3,560,244 +0.21(+2.47%)
Jan 05, 2004 8.817 8.845 8.309 8.638 6,055,265 -0.21(-2.34%)
Jan 02, 2004 9.082 9.084 8.758 8.845 5,236,933 -0.29(-3.22%)
Dec 31, 2003 9.229 9.256 9.052 9.139 1,764,351 -0.09(-0.97%)
Dec 30, 2003 9.369 9.369 9.171 9.229 1,459,163 -0.17(-1.83%)
Dec 29, 2003 9.484 9.484 9.252 9.401 1,212,488 +0.03(+0.27%)
Dec 26, 2003 9.376 9.459 9.339 9.376 1,086,758 +0.06(+0.62%)
Dec 24, 2003 9.422 9.422 9.240 9.318 653,012 -0.10(-1.10%)
Dec 23, 2003 9.371 9.424 9.358 9.422 2,349,061 -0.01(-0.12%)
Dec 22, 2003 9.256 9.429 9.249 9.433 1,713,015 +0.18(+1.91%)
Dec 19, 2003 9.309 9.309 9.233 9.256 1,865,501 +0.03(+0.37%)
Dec 18, 2003 9.229 9.298 9.171 9.222 2,179,173 +0.03(+0.30%)
Dec 17, 2003 9.148 9.213 9.047 9.194 3,476,714 +0.07(+0.81%)
Dec 16, 2003 9.137 9.224 8.776 9.121 4,058,161 -0.02(-0.18%)
Dec 15, 2003 9.509 9.509 9.107 9.137 2,295,984 -0.15(-1.61%)
Dec 12, 2003 9.229 9.447 9.208 9.286 3,292,905 +0.12(+1.35%)
Dec 11, 2003 8.958 9.217 8.852 9.162 5,652,842 +0.46(+5.25%)
Dec 10, 2003 9.068 8.964 8.470 8.705 7,030,216 -0.36(-4.01%)
Dec 09, 2003 9.562 9.562 9.061 9.068 3,374,477 -0.49(-5.17%)
Dec 08, 2003 9.482 9.615 9.456 9.562 1,711,710 +0.10(+1.09%)
Dec 05, 2003 9.426 9.500 9.424 9.459 1,183,340 +0.03(+0.37%)
Dec 04, 2003 9.525 9.631 9.367 9.424 1,686,042 -0.10(-1.09%)
Dec 03, 2003 9.711 9.716 9.528 9.528 1,476,347 -0.18(-1.89%)
Dec 02, 2003 9.884 9.884 9.705 9.711 2,377,339 -0.17(-1.74%)
Dec 01, 2003 9.601 9.884 9.574 9.884 2,085,637 +0.37(+3.84%)
Nov 28, 2003 9.482 9.629 9.479 9.518 411,123 +0.02(+0.17%)
Nov 26, 2003 9.620 9.640 9.321 9.502 1,654,283 -0.09(-0.98%)
Nov 25, 2003 9.512 9.622 9.284 9.597 2,848,935 +0.14(+1.51%)
Nov 24, 2003 9.116 9.532 9.052 9.454 3,435,167 +0.57(+6.39%)
Nov 21, 2003 8.893 8.900 8.769 8.886 1,110,904 +0.07(+0.81%)
Nov 20, 2003 8.739 8.953 8.737 8.815 1,122,868 +0.02(+0.21%)
Nov 19, 2003 8.820 8.896 8.654 8.797 1,124,173 +0.07(+0.84%)
Nov 18, 2003 8.735 8.884 8.693 8.723 1,622,307 +0.00(+0.05%)
Nov 17, 2003 8.576 8.758 8.482 8.719 1,784,581 -0.07(-0.76%)
Nov 14, 2003 8.918 8.964 8.721 8.785 1,256,429 -0.13(-1.47%)
Nov 13, 2003 8.868 8.951 8.735 8.916 1,497,230 +0.05(+0.54%)
Nov 12, 2003 8.689 8.882 8.689 8.868 2,121,964 +0.26(+2.96%)
Nov 11, 2003 8.447 8.732 8.424 8.613 1,725,632 +0.13(+1.57%)
Nov 10, 2003 8.656 8.700 8.456 8.479 2,124,139 -0.18(-2.04%)
Nov 07, 2003 8.921 8.985 8.525 8.656 5,956,944 -0.55(-6.01%)
Nov 06, 2003 8.620 9.300 8.620 9.210 2,327,308 -0.05(-0.52%)
Nov 05, 2003 8.760 9.245 8.654 9.259 5,048,338 +0.64(+7.44%)
Nov 04, 2003 8.760 8.797 8.583 8.617 1,806,103 -0.10(-1.19%)
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.