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 (%)
Nov 30, 2016 28.22 28.31 27.25 27.27 2,830,348 -0.87(-3.10%)
Nov 29, 2016 27.76 28.29 27.67 28.14 2,591,671 +0.40(+1.46%)
Nov 28, 2016 27.90 27.92 27.48 27.74 2,013,734 -0.18(-0.66%)
Nov 25, 2016 27.73 28.00 27.63 27.92 813,896 +0.29(+1.06%)
Nov 23, 2016 27.63 27.63 27.63 0 +0.23(+0.84%)
Nov 22, 2016 27.36 27.73 27.25 27.40 3,656,276 +0.13(+0.47%)
Nov 21, 2016 26.79 27.37 26.60 27.27 3,404,973 +0.48(+1.78%)
Nov 18, 2016 26.89 26.99 26.67 26.79 1,987,285 +0.00(+0.00%)
Nov 17, 2016 26.36 26.99 26.34 26.79 2,663,904 +0.73(+2.79%)
Nov 16, 2016 26.42 26.49 26.02 26.07 2,239,273 -0.53(-2.00%)
Nov 15, 2016 26.79 27.03 26.43 26.60 2,671,415 -0.27(-0.99%)
Nov 14, 2016 26.85 27.14 26.53 26.87 2,630,985 +0.27(+1.00%)
Nov 11, 2016 26.95 27.33 26.54 26.60 2,745,601 -0.44(-1.63%)
Nov 10, 2016 25.64 27.07 25.60 27.04 5,446,925 +1.64(+6.44%)
Nov 09, 2016 24.77 25.53 24.50 25.40 4,132,242 +0.13(+0.51%)
Nov 08, 2016 25.31 25.62 24.94 25.28 2,726,345 -0.29(-1.15%)
Nov 07, 2016 25.65 25.75 25.38 25.57 1,703,579 +0.36(+1.42%)
Nov 04, 2016 25.00 25.66 24.87 25.21 2,887,544 +0.28(+1.11%)
Nov 03, 2016 24.91 25.32 24.82 24.93 1,866,236 +0.06(+0.22%)
Nov 02, 2016 24.91 25.00 24.65 24.88 1,600,857 -0.03(-0.11%)
Nov 01, 2016 25.22 25.36 24.79 24.91 2,032,350 -0.32(-1.28%)
Oct 31, 2016 25.27 25.47 25.21 25.23 1,484,275 +0.03(+0.11%)
Oct 28, 2016 25.02 25.42 24.96 25.20 1,911,915 +0.19(+0.77%)
Oct 27, 2016 25.90 25.96 24.93 25.01 3,471,412 -0.80(-3.10%)
Oct 26, 2016 25.74 25.96 25.73 25.81 1,849,908 -0.14(-0.53%)
Oct 25, 2016 26.26 26.26 25.74 25.95 3,444,671 -0.50(-1.88%)
Oct 24, 2016 26.48 26.68 26.38 26.44 1,875,161 +0.21(+0.81%)
Oct 21, 2016 26.17 26.31 26.08 26.23 1,170,965 -0.17(-0.63%)
Oct 20, 2016 26.45 26.67 26.21 26.40 1,600,664 -0.21(-0.79%)
Oct 19, 2016 26.30 26.86 26.15 26.61 2,117,460 +0.30(+1.15%)
Oct 18, 2016 26.39 26.46 26.08 26.30 2,021,850 +0.18(+0.70%)
Oct 17, 2016 26.31 26.44 25.98 26.12 2,504,172 -0.13(-0.49%)
Oct 14, 2016 26.45 26.67 26.20 26.25 1,838,915 -0.06(-0.24%)
Oct 13, 2016 26.43 26.53 26.08 26.31 2,171,612 -0.37(-1.38%)
Oct 12, 2016 26.78 26.98 26.66 26.68 1,356,485 -0.12(-0.45%)
Oct 11, 2016 26.87 26.89 26.60 26.80 1,919,888 -0.17(-0.65%)
Oct 10, 2016 27.03 27.39 26.96 26.98 1,285,466 +0.08(+0.31%)
Oct 07, 2016 27.12 27.35 26.86 26.89 3,846,088 -0.26(-0.95%)
Oct 06, 2016 26.92 27.26 26.70 27.15 1,577,327 +0.13(+0.48%)
Oct 05, 2016 27.13 27.21 26.80 27.02 2,072,217 +0.01(+0.03%)
Oct 04, 2016 27.22 27.43 26.88 27.01 1,888,868 -0.14(-0.51%)
Oct 03, 2016 27.30 27.33 26.98 27.15 1,802,354 -0.30(-1.11%)
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%)
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.