Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.02 33.16 32.37 32.58 1,979,820 -0.66(-1.97%)
May 30, 2019 33.07 33.48 32.74 33.23 1,791,876 -0.07(-0.20%)
May 29, 2019 33.63 33.89 32.89 33.30 2,146,922 -0.44(-1.31%)
May 28, 2019 34.08 34.22 33.66 33.74 1,936,816 -0.28(-0.83%)
May 24, 2019 33.61 34.06 33.61 34.02 2,342,611 +0.61(+1.82%)
May 23, 2019 33.95 33.95 33.08 33.41 3,227,094 -0.88(-2.57%)
May 22, 2019 34.30 36.16 34.00 34.29 4,629,295 -1.64(-4.56%)
May 21, 2019 35.15 36.07 34.89 35.93 2,383,914 +0.79(+2.24%)
May 20, 2019 35.89 36.40 35.08 35.14 2,073,757 -0.85(-2.37%)
May 17, 2019 36.30 36.82 35.97 36.00 1,540,927 -0.57(-1.56%)
May 16, 2019 36.48 37.08 36.39 36.57 1,522,025 +0.36(+0.98%)
May 15, 2019 35.80 36.30 35.70 36.21 1,468,354 +0.26(+0.73%)
May 14, 2019 35.51 36.37 35.29 35.95 988,224 +0.39(+1.11%)
May 13, 2019 35.35 35.76 35.10 35.56 1,322,007 -0.24(-0.68%)
May 10, 2019 35.74 35.87 35.32 35.80 925,068 +0.04(+0.10%)
May 09, 2019 35.16 35.90 34.94 35.76 940,196 +0.51(+1.43%)
May 08, 2019 35.57 35.79 35.25 35.26 673,501 -0.35(-0.97%)
May 07, 2019 36.01 36.23 35.32 35.60 1,058,807 -0.67(-1.83%)
May 06, 2019 36.01 36.37 35.63 36.27 1,004,212 -0.22(-0.59%)
May 03, 2019 36.13 36.53 35.41 36.48 1,886,427 +0.60(+1.67%)
May 02, 2019 35.81 36.49 35.56 35.88 779,122 +0.13(+0.37%)
May 01, 2019 35.88 36.72 35.75 35.75 1,498,747 +0.06(+0.16%)
Apr 30, 2019 35.21 35.86 35.12 35.70 1,255,484 +0.49(+1.38%)
Apr 29, 2019 35.14 35.37 34.80 35.21 1,447,206 +0.14(+0.40%)
Apr 26, 2019 35.20 35.20 34.63 35.07 1,152,413 -0.12(-0.35%)
Apr 25, 2019 35.42 35.43 34.12 35.19 1,609,075 -0.77(-2.14%)
Apr 24, 2019 36.14 36.28 35.63 35.96 1,144,448 -0.22(-0.60%)
Apr 23, 2019 36.19 36.52 35.86 36.17 1,864,757 +0.38(+1.07%)
Apr 22, 2019 36.70 36.87 35.77 35.79 1,081,138 -0.96(-2.60%)
Apr 18, 2019 36.21 36.97 36.10 36.75 1,552,241 +0.47(+1.29%)
Apr 17, 2019 36.07 36.55 35.80 36.28 1,861,946 +0.36(+0.99%)
Apr 16, 2019 35.47 35.96 35.28 35.92 1,882,367 +0.68(+1.94%)
Apr 15, 2019 35.27 35.40 34.79 35.24 2,541,548 +0.11(+0.32%)
Apr 12, 2019 35.41 35.51 34.89 35.12 1,186,995 -0.14(-0.40%)
Apr 11, 2019 35.02 35.52 34.82 35.27 1,608,181 +0.28(+0.80%)
Apr 10, 2019 34.80 35.14 34.59 34.98 1,095,361 +0.19(+0.54%)
Apr 09, 2019 35.19 35.32 34.75 34.80 1,120,572 -0.57(-1.61%)
Apr 08, 2019 35.08 35.42 34.97 35.37 1,133,891 +0.19(+0.53%)
Apr 05, 2019 34.89 35.48 34.88 35.18 1,508,749 +0.40(+1.16%)
Apr 04, 2019 34.08 34.83 34.00 34.78 1,445,920 +0.65(+1.92%)
Apr 03, 2019 33.89 34.48 33.57 34.12 1,639,638 +0.49(+1.44%)
Apr 02, 2019 33.73 33.76 33.27 33.64 1,188,036 -0.17(-0.50%)
Apr 01, 2019 33.88 33.93 33.16 33.81 1,576,043 -0.01(-0.03%)
Mar 29, 2019 34.15 34.65 33.65 33.82 2,079,106 -0.20(-0.58%)
Mar 28, 2019 34.66 34.69 33.92 34.01 1,520,805 -0.70(-2.02%)
Mar 27, 2019 34.73 35.40 34.22 34.71 2,608,915 +0.66(+1.95%)
Mar 26, 2019 34.00 34.19 33.55 34.05 2,293,665 -0.01(-0.03%)
Mar 25, 2019 33.08 34.16 32.94 34.06 2,614,783 +0.93(+2.82%)
Mar 22, 2019 33.30 34.06 33.00 33.12 2,150,936 -0.26(-0.78%)
Mar 21, 2019 32.57 33.65 32.40 33.39 1,760,403 +0.80(+2.47%)
Mar 20, 2019 32.84 33.12 32.08 32.58 2,885,736 -0.39(-1.19%)
Mar 19, 2019 33.67 33.93 32.85 32.98 2,094,511 -0.65(-1.94%)
Mar 18, 2019 33.53 33.84 33.19 33.63 1,677,624 +0.07(+0.19%)
Mar 15, 2019 33.89 34.25 33.35 33.56 2,864,633 -0.21(-0.61%)
Mar 14, 2019 33.41 33.96 33.05 33.77 2,491,854 +0.39(+1.18%)
Mar 13, 2019 33.82 34.03 33.26 33.38 1,869,265 -0.35(-1.05%)
Mar 12, 2019 34.07 34.17 33.65 33.73 1,169,254 -0.25(-0.74%)
Mar 11, 2019 33.26 34.00 33.26 33.98 1,902,343 +0.74(+2.22%)
Mar 08, 2019 33.09 33.76 32.68 33.25 1,779,797 +0.07(+0.23%)
Mar 07, 2019 32.46 33.49 32.44 33.17 2,849,318 +0.64(+1.98%)
Mar 06, 2019 32.72 32.99 32.37 32.53 2,598,026 -0.20(-0.60%)
Mar 05, 2019 33.52 33.56 32.69 32.72 2,149,993 -0.78(-2.34%)
Mar 04, 2019 33.23 33.88 33.23 33.51 1,948,790 +0.38(+1.16%)
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.