Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.36 29.77 29.30 29.52 1,600,229 +0.12(+0.40%)
Dec 28, 2006 29.64 29.93 29.15 29.40 1,798,402 -0.17(-0.59%)
Dec 27, 2006 29.31 29.74 29.22 29.57 1,969,933 +0.55(+1.89%)
Dec 26, 2006 28.94 29.12 28.77 29.02 1,111,513 +0.10(+0.35%)
Dec 22, 2006 29.12 29.22 28.77 28.92 1,299,204 -0.28(-0.97%)
Dec 21, 2006 29.30 29.31 28.98 29.21 1,838,146 +0.06(+0.22%)
Dec 20, 2006 28.94 29.40 28.94 29.14 1,791,960 +0.11(+0.38%)
Dec 19, 2006 29.22 29.22 28.76 29.03 3,341,091 -0.53(-1.80%)
Dec 18, 2006 29.89 29.89 29.34 29.56 2,201,626 -0.11(-0.37%)
Dec 15, 2006 29.93 29.99 29.54 29.67 3,333,339 +0.09(+0.31%)
Dec 14, 2006 29.23 29.95 28.90 29.58 4,864,345 +0.45(+1.54%)
Dec 13, 2006 28.71 29.49 28.68 29.13 4,678,182 +0.52(+1.82%)
Dec 12, 2006 28.99 29.01 28.42 28.61 2,646,668 -0.34(-1.17%)
Dec 11, 2006 28.66 29.21 28.53 28.95 2,903,473 +0.28(+0.99%)
Dec 08, 2006 29.15 29.45 28.46 28.67 6,753,590 -0.49(-1.70%)
Dec 07, 2006 29.86 29.86 28.98 29.16 6,663,620 -1.07(-3.54%)
Dec 06, 2006 30.34 30.75 30.06 30.23 6,876,315 +0.13(+0.43%)
Dec 05, 2006 28.86 30.62 28.86 30.10 10,999,287 +0.88(+3.01%)
Dec 04, 2006 29.47 29.53 28.97 29.23 3,186,593 -0.23(-0.78%)
Dec 01, 2006 29.17 29.92 29.06 29.45 5,838,393 -0.04(-0.12%)
Nov 30, 2006 29.16 29.80 28.56 29.49 7,285,325 +1.19(+4.21%)
Nov 29, 2006 28.00 28.44 27.49 28.30 3,461,305 +0.55(+1.98%)
Nov 28, 2006 27.66 28.06 27.34 27.75 3,839,525 +0.08(+0.30%)
Nov 27, 2006 28.40 28.51 27.57 27.67 3,650,524 -0.71(-2.49%)
Nov 24, 2006 28.12 29.03 27.89 28.37 2,817,653 +0.07(+0.26%)
Nov 22, 2006 27.64 28.40 27.49 28.30 5,624,497 +0.98(+3.59%)
Nov 21, 2006 27.11 27.45 27.03 27.32 2,275,545 +0.16(+0.61%)
Nov 20, 2006 27.26 27.62 26.88 27.16 4,392,552 -0.22(-0.80%)
Nov 17, 2006 27.02 27.56 26.66 27.38 4,464,287 +0.16(+0.61%)
Nov 16, 2006 26.58 27.64 26.52 27.21 7,645,748 +0.83(+3.16%)
Nov 15, 2006 26.37 26.75 25.98 26.38 4,588,104 +0.16(+0.63%)
Nov 14, 2006 25.74 26.33 25.24 26.21 6,091,813 +1.21(+4.84%)
Nov 13, 2006 25.05 25.53 24.81 25.00 2,517,392 -0.10(-0.40%)
Nov 10, 2006 24.64 25.29 24.55 25.10 3,967,382 +0.54(+2.20%)
Nov 09, 2006 25.05 25.12 24.53 24.56 5,211,010 -0.62(-2.47%)
Nov 08, 2006 25.38 25.64 24.97 25.19 6,115,834 -0.49(-1.93%)
Nov 07, 2006 25.28 25.86 25.06 25.68 7,120,891 -0.01(-0.04%)
Nov 06, 2006 26.01 26.15 25.63 25.69 2,704,646 -0.16(-0.64%)
Nov 03, 2006 26.19 26.29 25.74 25.86 2,868,643 -0.40(-1.53%)
Nov 02, 2006 26.19 26.74 25.99 26.26 2,890,808 -0.07(-0.28%)
Nov 01, 2006 26.74 26.94 26.07 26.33 2,954,354 -0.15(-0.55%)
Oct 31, 2006 26.71 26.98 26.35 26.48 2,879,452 -0.21(-0.79%)
Oct 30, 2006 26.99 27.38 26.55 26.69 3,516,989 -0.47(-1.72%)
Oct 27, 2006 27.92 28.06 27.08 27.16 3,391,426 -0.78(-2.79%)
Oct 26, 2006 27.88 28.30 27.46 27.93 3,496,462 +0.05(+0.20%)
Oct 25, 2006 27.11 28.01 26.85 27.88 3,958,319 +0.77(+2.84%)
Oct 24, 2006 26.62 27.14 26.56 27.11 2,465,747 +0.40(+1.51%)
Oct 23, 2006 26.72 26.93 26.53 26.71 3,305,169 -0.05(-0.21%)
Oct 20, 2006 27.11 27.11 26.57 26.76 2,070,493 -0.17(-0.65%)
Oct 19, 2006 26.79 27.16 26.39 26.94 3,004,689 +0.48(+1.80%)
Oct 18, 2006 26.93 27.11 26.44 26.46 2,557,900 -0.09(-0.34%)
Oct 17, 2006 26.83 26.90 26.29 26.55 5,079,550 -0.45(-1.66%)
Oct 16, 2006 27.15 27.44 26.83 27.00 3,679,567 -0.07(-0.27%)
Oct 13, 2006 27.66 27.84 26.89 27.07 4,698,273 -1.13(-3.99%)
Oct 12, 2006 27.70 28.28 27.66 28.20 3,174,473 +0.84(+3.08%)
Oct 11, 2006 27.51 27.93 26.97 27.36 4,172,105 -0.38(-1.39%)
Oct 10, 2006 26.88 28.00 26.88 27.74 7,696,738 +1.36(+5.14%)
Oct 09, 2006 25.78 26.76 25.65 26.39 3,323,839 +0.50(+1.95%)
Oct 06, 2006 26.22 26.06 25.55 25.88 2,298,692 -0.34(-1.29%)
Oct 05, 2006 26.42 26.61 25.77 26.22 1,871,884 -0.13(-0.49%)
Oct 04, 2006 25.64 26.57 25.61 26.35 2,791,230 +0.54(+2.09%)
Oct 03, 2006 25.71 26.08 25.42 25.81 2,464,546 -0.11(-0.42%)
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.