Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.30 25.47 25.09 25.14 3,082,412 -0.11(-0.44%)
Feb 26, 2016 25.50 25.69 24.96 25.25 3,598,794 -0.13(-0.51%)
Feb 25, 2016 24.59 25.47 24.59 25.38 3,362,018 +0.81(+3.28%)
Feb 24, 2016 24.53 24.75 23.99 24.57 4,120,002 -0.17(-0.70%)
Feb 23, 2016 24.03 24.96 23.35 24.75 6,797,955 +0.91(+3.80%)
Feb 22, 2016 23.28 24.03 23.28 23.84 4,734,614 +0.87(+3.79%)
Feb 19, 2016 22.91 23.27 22.57 22.97 3,084,434 +0.05(+0.20%)
Feb 18, 2016 23.05 23.23 22.52 22.92 2,888,633 -0.18(-0.79%)
Feb 17, 2016 23.61 23.79 22.87 23.11 4,184,207 -0.44(-1.87%)
Feb 16, 2016 23.20 23.57 23.01 23.55 2,417,339 +0.61(+2.68%)
Feb 12, 2016 22.38 22.93 22.93 22.93 3,770,082 +0.86(+3.90%)
Feb 11, 2016 22.69 22.69 21.75 22.07 3,286,984 -0.93(-4.06%)
Feb 10, 2016 23.23 23.46 22.59 23.01 2,790,168 +0.06(+0.28%)
Feb 09, 2016 22.70 23.18 22.38 22.94 4,468,576 -0.07(-0.32%)
Feb 08, 2016 23.79 23.79 22.74 23.02 3,360,786 -1.02(-4.23%)
Feb 05, 2016 25.06 25.23 23.94 24.03 3,531,859 -1.05(-4.20%)
Feb 04, 2016 24.44 25.32 24.43 25.09 3,737,803 +0.50(+2.05%)
Feb 03, 2016 24.62 24.77 23.87 24.58 3,264,191 +0.26(+1.05%)
Feb 02, 2016 24.52 24.87 24.30 24.33 4,646,560 -0.43(-1.74%)
Feb 01, 2016 25.08 25.25 24.74 24.76 2,855,779 -0.54(-2.14%)
Jan 29, 2016 24.66 25.33 24.51 25.30 3,550,827 +0.71(+2.91%)
Jan 28, 2016 24.86 24.97 24.33 24.58 3,007,119 +0.05(+0.19%)
Jan 27, 2016 25.19 25.28 24.39 24.54 3,705,024 -0.71(-2.79%)
Jan 26, 2016 24.88 25.41 24.51 25.24 4,828,182 +0.56(+2.26%)
Jan 25, 2016 25.80 26.05 24.55 24.68 4,681,521 -1.15(-4.47%)
Jan 22, 2016 25.86 26.58 25.53 25.84 4,034,311 +0.36(+1.40%)
Jan 21, 2016 25.41 26.15 25.33 25.48 3,672,454 +0.14(+0.54%)
Jan 20, 2016 25.61 25.75 24.66 25.34 4,556,023 -0.82(-3.15%)
Jan 19, 2016 26.81 27.02 25.86 26.17 3,939,661 -0.47(-1.75%)
Jan 15, 2016 26.29 26.63 26.63 26.63 4,376,720 -0.46(-1.69%)
Jan 14, 2016 27.38 27.57 26.77 27.09 4,530,847 -0.29(-1.07%)
Jan 13, 2016 27.81 28.53 27.26 27.38 4,047,971 -0.27(-0.99%)
Jan 12, 2016 27.61 27.84 26.82 27.66 2,920,645 +0.28(+1.04%)
Jan 11, 2016 27.54 27.71 27.20 27.38 2,934,334 +0.09(+0.34%)
Jan 08, 2016 28.06 28.14 27.14 27.28 3,920,925 -0.53(-1.91%)
Jan 07, 2016 28.59 29.13 27.72 27.81 4,975,464 -1.61(-5.48%)
Jan 06, 2016 29.78 30.15 29.23 29.43 2,361,594 -0.75(-2.49%)
Jan 05, 2016 29.98 30.58 29.77 30.18 2,642,645 +0.20(+0.67%)
Jan 04, 2016 30.32 30.32 29.67 29.98 3,363,626 -0.52(-1.71%)
Dec 31, 2015 30.60 30.50 30.50 30.50 1,153,004 -0.20(-0.66%)
Dec 30, 2015 31.05 31.10 30.65 30.70 1,429,574 -0.31(-1.00%)
Dec 29, 2015 31.14 31.25 30.79 31.01 1,168,284 +0.10(+0.33%)
Dec 28, 2015 31.05 31.20 30.61 30.91 1,380,774 -0.30(-0.97%)
Dec 24, 2015 31.02 31.21 31.21 31.21 988,897 +0.18(+0.59%)
Dec 23, 2015 31.15 31.34 30.75 31.03 2,840,365 +0.05(+0.15%)
Dec 22, 2015 30.49 31.10 30.15 30.98 1,838,043 +0.44(+1.44%)
Dec 21, 2015 30.42 30.81 30.21 30.54 1,932,661 +0.46(+1.52%)
Dec 18, 2015 30.99 31.03 30.07 30.09 5,173,426 -0.94(-3.04%)
Dec 17, 2015 31.77 31.94 30.97 31.03 2,175,281 -0.67(-2.11%)
Dec 16, 2015 30.89 31.84 30.88 31.70 2,509,058 +0.94(+3.07%)
Dec 15, 2015 30.54 31.04 30.40 30.75 2,408,983 +0.43(+1.42%)
Dec 14, 2015 30.97 31.14 30.09 30.32 3,740,479 -0.70(-2.24%)
Dec 11, 2015 30.90 31.26 30.64 31.02 3,253,709 -0.20(-0.65%)
Dec 10, 2015 31.18 31.62 30.95 31.22 3,593,109 +0.23(+0.74%)
Dec 09, 2015 31.64 32.09 30.69 30.99 4,773,049 -0.95(-2.98%)
Dec 08, 2015 32.56 33.97 31.56 31.95 8,231,591 -2.42(-7.04%)
Dec 07, 2015 34.18 34.46 33.93 34.36 2,067,843 +0.03(+0.08%)
Dec 04, 2015 33.65 34.42 33.47 34.34 1,662,032 +0.78(+2.32%)
Dec 03, 2015 34.21 34.30 33.27 33.56 1,533,721 -0.51(-1.51%)
Dec 02, 2015 34.89 34.94 33.85 34.07 1,608,861 -0.79(-2.26%)
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.