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 (%)
Apr 30, 2013 31.31 31.55 30.82 31.42 2,718,072 +0.11(+0.35%)
Apr 29, 2013 31.77 32.56 31.27 31.31 3,166,879 -0.46(-1.44%)
Apr 26, 2013 31.41 32.02 31.04 31.77 3,639,220 +0.73(+2.36%)
Apr 25, 2013 31.03 31.50 30.72 31.04 4,189,965 +0.20(+0.65%)
Apr 24, 2013 31.25 31.51 30.73 30.84 5,598,344 -0.42(-1.35%)
Apr 23, 2013 29.71 31.38 29.46 31.26 12,537,646 +2.67(+9.32%)
Apr 22, 2013 28.29 28.74 27.36 28.59 4,088,965 +0.28(+1.00%)
Apr 19, 2013 28.11 28.58 27.85 28.31 4,279,309 +0.56(+2.01%)
Apr 18, 2013 28.87 28.99 27.68 27.75 4,657,304 -1.15(-3.99%)
Apr 17, 2013 28.38 29.07 27.88 28.90 6,022,016 +0.15(+0.51%)
Apr 16, 2013 28.66 28.81 27.74 28.76 9,257,061 +0.82(+2.95%)
Apr 15, 2013 29.90 29.98 27.92 27.93 7,931,312 -2.33(-7.69%)
Apr 12, 2013 29.65 31.17 29.61 30.26 5,157,579 +0.45(+1.51%)
Apr 11, 2013 29.56 30.00 29.28 29.81 4,188,965 +0.52(+1.78%)
Apr 10, 2013 30.08 30.20 29.03 29.29 4,698,011 -0.70(-2.32%)
Apr 09, 2013 30.30 30.38 29.63 29.99 3,535,430 -0.32(-1.06%)
Apr 08, 2013 29.48 30.32 29.29 30.31 4,830,360 +0.85(+2.89%)
Apr 05, 2013 28.70 29.49 28.41 29.45 6,198,343 +0.33(+1.13%)
Apr 04, 2013 29.66 29.80 28.97 29.12 4,397,335 -0.62(-2.09%)
Apr 03, 2013 30.61 30.72 29.15 29.75 5,109,504 -0.82(-2.70%)
Apr 02, 2013 30.97 31.22 30.46 30.57 2,623,101 -0.28(-0.92%)
Apr 01, 2013 31.32 31.43 30.74 30.86 2,401,872 -0.50(-1.61%)
Mar 28, 2013 31.82 31.93 31.22 31.36 2,969,911 -0.46(-1.44%)
Mar 27, 2013 31.79 31.96 31.42 31.82 2,524,552 -0.20(-0.63%)
Mar 26, 2013 32.33 32.60 31.76 32.02 2,638,669 -0.19(-0.60%)
Mar 25, 2013 32.91 33.21 32.13 32.21 2,914,554 -0.60(-1.84%)
Mar 22, 2013 32.76 33.05 32.65 32.82 2,538,117 +0.17(+0.53%)
Mar 21, 2013 33.19 33.23 32.53 32.64 5,284,343 -0.82(-2.44%)
Mar 20, 2013 32.05 33.59 31.96 33.46 6,623,528 +1.85(+5.85%)
Mar 19, 2013 31.79 32.14 31.34 31.61 4,091,903 +0.36(+1.14%)
Mar 18, 2013 30.87 31.56 30.73 31.25 3,016,393 -0.01(-0.03%)
Mar 15, 2013 31.46 31.74 31.13 31.26 4,270,624 -0.40(-1.27%)
Mar 14, 2013 31.49 31.79 31.23 31.66 2,798,501 +0.45(+1.44%)
Mar 13, 2013 31.36 31.59 30.76 31.21 3,633,222 -0.12(-0.38%)
Mar 12, 2013 31.96 32.01 31.19 31.33 2,691,728 -0.71(-2.23%)
Mar 11, 2013 32.16 32.51 31.96 32.05 2,091,348 -0.12(-0.37%)
Mar 08, 2013 32.73 32.75 31.69 32.17 4,543,979 -0.13(-0.40%)
Mar 07, 2013 32.57 32.79 32.01 32.29 2,220,951 -0.33(-1.01%)
Mar 06, 2013 32.27 33.15 32.17 32.62 3,104,659 +0.57(+1.77%)
Mar 05, 2013 31.84 32.30 31.70 32.06 2,835,941 +0.41(+1.30%)
Mar 04, 2013 31.06 31.81 31.00 31.64 2,377,704 +0.43(+1.38%)
Mar 01, 2013 31.08 31.51 30.54 31.21 3,955,072 -0.04(-0.12%)
Feb 28, 2013 31.95 31.99 31.24 31.25 3,839,339 -0.69(-2.15%)
Feb 27, 2013 31.33 32.14 31.09 31.94 3,539,293 +0.63(+2.02%)
Feb 26, 2013 30.64 31.62 30.50 31.30 4,633,890 +1.00(+3.29%)
Feb 25, 2013 31.73 31.85 30.31 30.31 3,762,907 -1.37(-4.34%)
Feb 22, 2013 31.64 32.04 31.37 31.68 3,779,151 +0.11(+0.35%)
Feb 21, 2013 31.10 31.68 30.48 31.57 7,427,887 +0.83(+2.71%)
Feb 20, 2013 32.86 33.05 30.70 30.74 10,592,579 -3.06(-9.05%)
Feb 19, 2013 34.14 34.62 33.20 33.80 4,225,801 -0.16(-0.49%)
Feb 15, 2013 34.35 34.75 33.87 33.96 2,517,892 -0.38(-1.12%)
Feb 14, 2013 34.23 34.57 34.22 34.35 1,707,407 +0.07(+0.21%)
Feb 13, 2013 34.29 34.72 33.87 34.27 2,342,679 -0.04(-0.11%)
Feb 12, 2013 32.90 34.52 32.90 34.31 3,342,742 +1.45(+4.40%)
Feb 11, 2013 33.18 33.36 32.76 32.86 1,648,450 -0.40(-1.21%)
Feb 08, 2013 33.22 33.56 33.02 33.26 1,641,647 +0.05(+0.17%)
Feb 07, 2013 33.58 33.62 32.71 33.21 1,960,044 -0.27(-0.79%)
Feb 06, 2013 33.37 33.66 33.25 33.48 2,390,460 +0.12(+0.36%)
Feb 04, 2013 33.34 33.60 32.95 33.36 3,376,215 +0.11(+0.33%)
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.