Skip to main content

Toll Brothers Inc (NY: TOL )

150.79 +0.13 (+0.09%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.80 33.89 33.89 33.89 1,656,897 +0.18(+0.54%)
Dec 30, 2013 33.61 33.85 33.34 33.70 1,558,574 +0.12(+0.35%)
Dec 27, 2013 33.47 33.84 33.28 33.58 1,705,234 +0.18(+0.55%)
Dec 26, 2013 33.57 33.93 33.29 33.40 2,461,653 -0.17(-0.52%)
Dec 24, 2013 33.55 34.12 33.20 33.58 2,345,840 -0.14(-0.41%)
Dec 23, 2013 32.49 33.87 32.41 33.71 6,727,192 +1.51(+4.69%)
Dec 20, 2013 31.41 32.22 31.32 32.20 6,247,084 +0.86(+2.75%)
Dec 19, 2013 31.54 31.70 31.20 31.34 3,685,088 -0.36(-1.13%)
Dec 18, 2013 31.17 32.03 30.63 31.70 6,065,741 +1.11(+3.62%)
Dec 17, 2013 30.14 30.79 29.82 30.59 4,350,230 +0.36(+1.18%)
Dec 16, 2013 30.10 30.45 30.00 30.23 3,257,292 +0.38(+1.29%)
Dec 13, 2013 29.94 30.21 29.72 29.85 2,781,409 -0.05(-0.15%)
Dec 12, 2013 30.21 30.27 29.80 29.89 2,595,090 -0.11(-0.37%)
Dec 11, 2013 30.55 30.64 29.83 30.00 3,690,353 -0.53(-1.74%)
Dec 10, 2013 31.55 31.77 30.39 30.54 6,593,763 -0.22(-0.71%)
Dec 09, 2013 30.22 31.14 30.22 30.75 4,609,652 +0.63(+2.10%)
Dec 06, 2013 30.38 30.80 30.06 30.12 2,770,265 +0.14(+0.46%)
Dec 05, 2013 30.17 30.29 29.69 29.99 2,924,756 -0.21(-0.70%)
Dec 04, 2013 30.19 30.80 29.94 30.20 4,281,642 -0.19(-0.63%)
Dec 03, 2013 30.58 30.88 30.18 30.39 3,272,777 -0.32(-1.04%)
Dec 02, 2013 31.27 31.40 30.63 30.71 3,335,700 -0.52(-1.67%)
Nov 29, 2013 31.55 31.78 31.16 31.23 1,668,879 -0.42(-1.33%)
Nov 27, 2013 32.06 32.28 31.55 31.65 3,497,792 -0.29(-0.92%)
Nov 26, 2013 31.15 32.14 31.05 31.95 5,141,176 +1.07(+3.47%)
Nov 25, 2013 30.96 31.00 30.41 30.87 2,414,685 -0.02(-0.06%)
Nov 22, 2013 31.05 31.14 30.75 30.89 3,479,691 -0.15(-0.47%)
Nov 21, 2013 30.49 31.13 29.91 31.04 3,103,085 +0.60(+1.99%)
Nov 20, 2013 30.45 31.31 30.25 30.43 4,776,785 -0.21(-0.69%)
Nov 19, 2013 30.32 30.68 30.11 30.64 2,629,379 +0.23(+0.75%)
Nov 18, 2013 30.65 31.07 30.24 30.42 3,562,650 -0.24(-0.78%)
Nov 15, 2013 30.70 31.05 30.54 30.65 2,129,702 -0.04(-0.12%)
Nov 14, 2013 29.95 31.08 29.73 30.69 3,758,203 +0.78(+2.60%)
Nov 13, 2013 29.45 30.09 29.27 29.91 3,213,686 +0.46(+1.55%)
Nov 12, 2013 29.31 29.69 28.94 29.45 5,015,133 +0.18(+0.63%)
Nov 11, 2013 29.29 29.44 29.03 29.27 4,080,874 +0.02(+0.06%)
Nov 08, 2013 29.34 29.62 28.96 29.25 12,078,080 -0.68(-2.26%)
Nov 07, 2013 30.75 31.49 29.89 29.93 6,624,043 +0.15(+0.49%)
Nov 06, 2013 29.86 30.27 29.36 29.78 3,879,557 +0.27(+0.93%)
Nov 05, 2013 29.77 30.10 29.23 29.51 3,369,093 -0.43(-1.44%)
Nov 04, 2013 29.88 30.42 29.83 29.94 2,251,762 +0.20(+0.68%)
Nov 01, 2013 30.10 30.22 29.39 29.74 3,988,962 -0.38(-1.25%)
Oct 31, 2013 30.63 30.70 29.92 30.11 3,337,107 -0.62(-2.03%)
Oct 30, 2013 31.25 31.25 30.44 30.74 2,839,760 -0.51(-1.64%)
Oct 29, 2013 30.88 31.26 30.48 31.25 2,288,126 +0.49(+1.61%)
Oct 28, 2013 30.92 31.33 30.41 30.75 2,979,283 -0.21(-0.68%)
Oct 25, 2013 31.07 31.07 30.58 30.97 2,445,432 +0.05(+0.15%)
Oct 24, 2013 30.51 31.31 30.38 30.92 3,346,094 +0.71(+2.33%)
Oct 23, 2013 29.80 30.92 29.67 30.21 3,138,652 +0.31(+1.04%)
Oct 22, 2013 29.31 30.14 29.30 29.90 4,015,324 +0.73(+2.51%)
Oct 21, 2013 29.73 29.77 28.66 29.17 3,625,027 -0.40(-1.36%)
Oct 18, 2013 29.88 29.97 29.26 29.57 3,197,196 -0.15(-0.49%)
Oct 17, 2013 28.16 29.80 28.16 29.72 6,313,021 +1.26(+4.44%)
Oct 16, 2013 28.02 28.58 27.65 28.46 5,383,143 +0.71(+2.57%)
Oct 15, 2013 28.32 28.41 27.67 27.74 4,723,536 -0.74(-2.60%)
Oct 14, 2013 28.46 28.79 28.03 28.48 3,140,428 -0.34(-1.18%)
Oct 11, 2013 28.34 28.98 28.27 28.82 3,195,974 +0.57(+2.01%)
Oct 10, 2013 28.36 28.51 27.95 28.25 4,397,895 +0.38(+1.38%)
Oct 09, 2013 27.81 28.15 27.15 27.87 6,219,276 +0.10(+0.36%)
Oct 08, 2013 28.17 28.59 27.64 27.77 3,895,791 -0.40(-1.43%)
Oct 07, 2013 27.92 28.68 27.88 28.17 3,219,557 -0.26(-0.90%)
Oct 04, 2013 29.33 29.51 28.22 28.43 5,600,242 -0.93(-3.15%)
Oct 03, 2013 29.79 30.04 29.28 29.35 3,419,019 -0.58(-1.93%)
Oct 02, 2013 29.54 30.34 29.40 29.93 2,800,369 +0.16(+0.55%)
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.