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 (%)
Dec 31, 2021 69.82 70.54 69.36 70.21 769,532 +0.59(+0.85%)
Dec 30, 2021 70.03 70.56 69.48 69.62 1,231,465 -0.52(-0.75%)
Dec 29, 2021 69.34 70.49 69.34 70.14 1,469,267 +0.75(+1.08%)
Dec 28, 2021 69.50 70.44 69.12 69.40 768,872 +0.10(+0.14%)
Dec 27, 2021 68.57 69.33 68.01 69.30 920,303 +0.94(+1.38%)
Dec 23, 2021 68.68 68.76 67.80 68.36 1,020,118 -0.41(-0.59%)
Dec 22, 2021 66.11 69.01 66.11 68.77 2,279,575 +2.75(+4.17%)
Dec 21, 2021 65.84 66.30 65.42 66.01 3,239,232 +0.88(+1.36%)
Dec 20, 2021 65.57 65.72 63.59 65.13 1,381,312 -1.35(-2.03%)
Dec 17, 2021 67.07 67.31 66.10 66.48 3,138,468 -0.84(-1.25%)
Dec 16, 2021 68.29 68.53 66.72 67.32 1,683,108 -1.68(-2.43%)
Dec 15, 2021 68.13 69.06 67.24 69.00 1,834,193 +0.95(+1.40%)
Dec 14, 2021 69.12 69.17 67.24 68.05 3,091,495 -1.87(-2.68%)
Dec 13, 2021 72.74 73.34 69.79 69.92 2,812,026 -2.44(-3.38%)
Dec 10, 2021 71.11 72.42 70.15 72.37 1,991,167 +1.83(+2.60%)
Dec 09, 2021 70.74 72.27 69.47 70.53 2,439,662 +0.26(+0.37%)
Dec 08, 2021 69.15 71.23 66.66 70.27 3,227,924 +1.17(+1.70%)
Dec 07, 2021 68.72 70.31 68.09 69.10 2,902,381 +0.38(+0.55%)
Dec 06, 2021 67.21 69.06 66.57 68.72 2,430,298 +2.51(+3.79%)
Dec 03, 2021 66.92 67.62 65.34 66.21 1,252,485 -0.24(-0.36%)
Dec 02, 2021 63.33 66.91 63.21 66.45 1,656,958 +3.68(+5.86%)
Dec 01, 2021 62.44 64.19 61.90 62.77 1,604,086 +1.21(+1.97%)
Nov 30, 2021 62.12 63.21 61.26 61.56 1,451,608 -0.81(-1.31%)
Nov 29, 2021 63.05 63.21 61.84 62.38 789,749 -0.16(-0.25%)
Nov 26, 2021 62.32 63.19 61.89 62.53 612,212 -0.85(-1.35%)
Nov 24, 2021 63.58 64.13 63.27 63.38 503,682 -0.71(-1.10%)
Nov 23, 2021 63.18 64.31 62.43 64.09 744,597 +0.75(+1.18%)
Nov 22, 2021 64.66 64.66 62.91 63.35 1,053,889 -0.66(-1.03%)
Nov 19, 2021 63.38 65.31 63.34 64.01 1,253,588 +0.26(+0.41%)
Nov 18, 2021 63.74 63.76 63.30 63.74 722,866 +0.65(+1.03%)
Nov 17, 2021 62.40 63.28 62.05 63.09 799,021 +0.46(+0.73%)
Nov 16, 2021 62.00 63.36 61.53 62.64 715,883 +0.84(+1.37%)
Nov 15, 2021 62.23 62.41 61.74 61.79 447,930 -0.27(-0.44%)
Nov 12, 2021 61.29 62.25 61.11 62.07 506,791 +0.82(+1.35%)
Nov 11, 2021 61.00 61.42 60.33 61.24 405,519 +0.86(+1.43%)
Nov 10, 2021 61.60 60.38 593,738 -1.61(-2.60%)
Nov 09, 2021 60.76 62.59 60.76 61.99 1,134,736 +1.71(+2.83%)
Nov 08, 2021 60.57 60.73 59.67 60.28 867,073 +0.13(+0.21%)
Nov 05, 2021 59.25 60.44 59.13 60.15 1,073,971 +1.57(+2.68%)
Nov 04, 2021 59.10 60.00 58.29 58.58 879,945 -0.16(-0.26%)
Nov 03, 2021 58.33 60.19 58.03 58.74 1,444,708 +0.51(+0.88%)
Nov 02, 2021 59.39 59.44 57.63 58.22 839,793 -1.07(-1.80%)
Nov 01, 2021 58.53 59.39 57.60 59.29 711,777 +0.93(+1.60%)
Oct 29, 2021 58.56 59.40 58.20 58.36 820,270 -0.29(-0.50%)
Oct 28, 2021 58.20 58.86 57.82 58.65 516,157 +0.94(+1.63%)
Oct 27, 2021 58.96 60.47 57.65 57.71 944,394 -0.90(-1.54%)
Oct 26, 2021 59.04 58.17 58.61 890,386 -0.43(-0.72%)
Oct 25, 2021 58.74 59.47 58.44 59.04 461,377 +0.42(+0.71%)
Oct 22, 2021 59.17 59.95 58.51 58.62 630,483 -0.45(-0.76%)
Oct 21, 2021 58.63 59.13 58.25 59.07 718,911 +0.14(+0.23%)
Oct 20, 2021 57.72 59.24 57.43 58.93 1,031,151 +1.51(+2.64%)
Oct 19, 2021 58.20 58.20 57.24 57.42 641,188 -0.65(-1.12%)
Oct 18, 2021 56.54 58.12 56.48 58.07 878,500 +1.24(+2.18%)
Oct 15, 2021 58.29 58.57 56.71 56.83 1,042,364 -1.19(-2.06%)
Oct 14, 2021 56.59 58.21 56.44 58.02 810,668 +1.67(+2.96%)
Oct 13, 2021 55.69 56.46 55.55 56.35 1,031,314 +0.99(+1.79%)
Oct 12, 2021 54.63 55.84 54.55 55.36 757,898 +0.82(+1.51%)
Oct 11, 2021 54.35 55.20 54.03 54.54 1,218,890 +0.02(+0.04%)
Oct 08, 2021 55.31 55.49 54.42 54.52 782,509 -0.84(-1.52%)
Oct 07, 2021 55.39 56.17 55.31 55.36 798,888 +0.21(+0.39%)
Oct 06, 2021 53.24 55.46 52.94 55.15 1,439,747 +1.48(+2.76%)
Oct 05, 2021 53.83 54.17 53.18 53.67 2,171,593 +0.27(+0.51%)
Oct 04, 2021 52.95 53.98 52.92 53.40 1,238,488 +0.00(+0.00%)
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.