Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.09 17.46 16.97 17.42 4,859,961 +0.38(+2.22%)
Apr 28, 2005 17.69 17.80 17.01 17.04 5,276,958 -0.64(-3.64%)
Apr 27, 2005 17.45 17.81 17.36 17.69 3,566,770 +0.18(+1.01%)
Apr 26, 2005 17.32 18.04 17.22 17.51 6,395,040 +0.19(+1.09%)
Apr 25, 2005 16.83 17.36 16.77 17.32 3,648,125 +0.66(+3.94%)
Apr 22, 2005 16.97 17.01 16.57 16.66 4,053,375 -0.30(-1.77%)
Apr 21, 2005 16.65 17.10 16.65 16.97 5,619,561 +0.34(+2.07%)
Apr 20, 2005 17.35 17.39 16.62 16.62 7,637,330 -0.73(-4.23%)
Apr 19, 2005 17.25 17.71 17.08 17.35 5,300,451 +0.10(+0.59%)
Apr 18, 2005 17.01 17.29 16.95 17.25 5,142,962 +0.38(+2.25%)
Apr 15, 2005 17.61 17.69 16.85 16.87 7,419,152 -0.60(-3.42%)
Apr 14, 2005 18.30 18.34 17.44 17.47 5,713,315 -0.82(-4.49%)
Apr 13, 2005 18.74 18.85 18.21 18.29 3,863,040 -0.39(-2.10%)
Apr 12, 2005 18.12 18.70 17.94 18.69 6,003,712 +0.50(+2.77%)
Apr 11, 2005 18.20 18.30 18.07 18.18 2,286,631 -0.02(-0.10%)
Apr 08, 2005 18.48 18.57 18.15 18.20 2,521,124 -0.22(-1.17%)
Apr 07, 2005 18.27 18.63 18.22 18.42 3,207,200 +0.18(+1.01%)
Apr 06, 2005 18.38 18.43 17.97 18.23 4,147,564 -0.15(-0.80%)
Apr 05, 2005 18.70 18.91 18.36 18.38 3,293,993 -0.20(-1.10%)
Apr 04, 2005 18.44 18.71 18.23 18.58 4,082,741 +0.14(+0.76%)
Apr 01, 2005 18.49 18.70 18.21 18.44 6,305,420 +0.32(+1.76%)
Mar 31, 2005 17.84 18.21 17.84 18.12 4,479,073 +0.40(+2.27%)
Mar 30, 2005 17.52 17.86 17.47 17.72 4,236,967 +0.21(+1.18%)
Mar 29, 2005 17.83 18.02 17.51 17.52 5,992,183 -0.23(-1.28%)
Mar 28, 2005 18.04 18.06 17.54 17.74 5,292,402 -0.02(-0.10%)
Mar 24, 2005 17.52 17.97 17.52 17.76 4,339,204 +0.29(+1.67%)
Mar 23, 2005 17.67 17.67 17.38 17.47 5,521,674 -0.20(-1.11%)
Mar 22, 2005 17.81 18.24 17.60 17.66 7,862,469 +0.16(+0.89%)
Mar 21, 2005 17.59 17.93 17.48 17.51 5,917,136 -0.22(-1.24%)
Mar 18, 2005 17.64 18.02 17.63 17.73 6,765,052 +0.07(+0.42%)
Mar 17, 2005 18.49 18.56 17.63 17.66 9,397,332 -0.85(-4.58%)
Mar 16, 2005 18.72 18.73 18.32 18.50 6,368,067 +0.11(+0.63%)
Mar 15, 2005 18.54 18.85 18.21 18.39 6,449,422 -0.04(-0.20%)
Mar 14, 2005 18.68 18.77 18.05 18.43 6,299,982 -0.34(-1.82%)
Mar 11, 2005 18.66 18.97 18.39 18.77 4,431,653 +0.07(+0.38%)
Mar 10, 2005 19.24 19.39 18.55 18.70 7,828,535 -0.51(-2.67%)
Mar 09, 2005 19.38 19.75 18.92 19.21 6,278,012 -0.60(-3.05%)
Mar 08, 2005 20.34 20.34 19.75 19.81 7,134,628 -0.75(-3.63%)
Mar 07, 2005 20.95 20.96 20.39 20.56 3,153,471 -0.13(-0.61%)
Mar 04, 2005 20.23 20.71 20.06 20.69 6,725,245 +0.70(+3.48%)
Mar 03, 2005 20.38 20.41 19.90 19.99 5,311,544 -0.18(-0.89%)
Mar 02, 2005 20.25 20.43 20.12 20.17 3,386,876 -0.26(-1.25%)
Mar 01, 2005 20.24 20.48 20.14 20.43 4,182,586 +0.19(+0.92%)
Feb 28, 2005 20.73 20.76 20.09 20.24 6,493,580 -0.39(-1.88%)
Feb 25, 2005 20.17 20.67 19.98 20.63 7,336,492 +0.55(+2.74%)
Feb 24, 2005 19.37 20.28 19.30 20.08 9,071,043 +0.71(+3.68%)
Feb 23, 2005 19.04 19.41 18.66 19.37 10,050,344 +0.74(+3.96%)
Feb 22, 2005 19.40 19.53 18.51 18.63 4,516,488 -0.77(-3.99%)
Feb 18, 2005 19.47 19.47 19.07 19.40 4,353,561 -0.11(-0.59%)
Feb 17, 2005 19.33 19.72 19.22 19.52 3,552,848 +0.19(+0.96%)
Feb 16, 2005 19.30 19.37 18.89 19.33 3,996,818 +0.32(+1.69%)
Feb 15, 2005 19.00 19.06 18.68 19.01 3,832,369 +0.05(+0.24%)
Feb 14, 2005 19.29 19.29 18.81 18.96 3,940,262 -0.10(-0.54%)
Feb 11, 2005 18.85 19.22 18.71 19.07 7,147,245 -0.53(-2.70%)
Feb 10, 2005 19.41 19.65 19.15 19.60 4,605,238 +0.18(+0.95%)
Feb 09, 2005 19.77 19.96 19.38 19.41 6,555,574 -0.36(-1.80%)
Feb 08, 2005 19.26 19.79 19.20 19.77 8,551,591 +0.80(+4.20%)
Feb 07, 2005 18.74 19.07 18.67 18.97 3,353,812 +0.11(+0.59%)
Feb 04, 2005 18.23 18.93 18.10 18.86 5,336,777 +0.78(+4.31%)
Feb 03, 2005 18.07 18.58 17.91 18.08 4,831,248 -0.11(-0.62%)
Feb 02, 2005 18.24 18.32 17.98 18.19 3,896,757 -0.05(-0.25%)
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.