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 (%)
Jun 30, 2011 19.04 19.17 18.89 19.00 2,723,056 -0.04(-0.19%)
Jun 29, 2011 19.32 19.40 18.88 19.03 3,064,201 -0.29(-1.52%)
Jun 28, 2011 19.14 19.43 19.12 19.32 1,861,043 +0.29(+1.54%)
Jun 27, 2011 18.89 19.17 18.73 19.03 2,204,966 +0.16(+0.82%)
Jun 24, 2011 19.12 19.19 18.71 18.88 1,745,060 -0.22(-1.15%)
Jun 23, 2011 18.74 19.31 18.74 19.10 2,840,497 +0.19(+1.02%)
Jun 22, 2011 18.70 19.14 18.59 18.90 2,297,418 +0.09(+0.49%)
Jun 21, 2011 18.67 18.94 18.56 18.81 2,296,254 +0.26(+1.38%)
Jun 20, 2011 18.49 18.56 18.43 18.56 1,967,997 +0.27(+1.50%)
Jun 17, 2011 18.37 18.40 18.11 18.28 3,484,808 +0.07(+0.40%)
Jun 16, 2011 18.12 18.55 18.09 18.21 3,411,428 +0.16(+0.91%)
Jun 15, 2011 18.43 18.51 18.02 18.04 3,853,028 -0.53(-2.86%)
Jun 14, 2011 18.44 18.87 18.39 18.57 2,239,106 +0.30(+1.65%)
Jun 13, 2011 18.07 18.29 17.99 18.27 2,616,852 +0.21(+1.17%)
Jun 10, 2011 18.43 18.47 17.88 18.06 2,966,609 -0.38(-2.09%)
Jun 09, 2011 18.37 18.59 18.24 18.45 3,051,494 +0.14(+0.75%)
Jun 08, 2011 18.37 18.50 18.27 18.31 3,561,291 -0.11(-0.60%)
Jun 07, 2011 18.77 18.78 18.42 18.42 2,599,968 -0.27(-1.42%)
Jun 06, 2011 19.26 19.26 18.60 18.68 2,424,750 -0.58(-3.00%)
Jun 03, 2011 19.10 19.38 18.97 19.26 2,651,276 +0.70(+3.75%)
May 24, 2011 18.53 18.83 18.37 18.56 4,059,008 +0.06(+0.35%)
May 23, 2011 18.72 18.95 18.44 18.50 3,986,942 -0.42(-2.23%)
May 20, 2011 18.87 19.09 18.80 18.92 2,566,494 +0.05(+0.24%)
May 19, 2011 18.77 18.97 18.61 18.88 2,041,340 +0.21(+1.13%)
May 18, 2011 18.45 18.81 18.41 18.67 2,572,216 +0.20(+1.09%)
May 17, 2011 18.41 18.61 18.36 18.46 2,614,746 -0.01(-0.05%)
May 16, 2011 18.34 18.59 18.34 18.47 1,697,795 +0.05(+0.25%)
May 13, 2011 18.50 18.52 18.25 18.43 1,981,513 -0.09(-0.49%)
May 12, 2011 18.42 18.67 18.32 18.52 1,797,698 +0.02(+0.10%)
May 11, 2011 18.82 19.00 18.49 18.50 2,896,057 -0.30(-1.61%)
May 10, 2011 18.51 18.89 18.41 18.80 2,193,549 +0.38(+2.09%)
May 09, 2011 18.49 18.57 18.32 18.42 1,363,885 -0.10(-0.54%)
May 06, 2011 18.99 19.04 18.47 18.52 1,816,570 -0.27(-1.41%)
May 05, 2011 18.51 19.05 18.44 18.78 2,042,092 +0.19(+1.03%)
May 04, 2011 18.62 18.76 18.37 18.59 2,034,592 -0.08(-0.44%)
May 03, 2011 18.78 19.00 18.57 18.67 2,219,836 -0.22(-1.16%)
May 02, 2011 18.90 18.92 18.89 18.89 2,602,844 -0.35(-1.81%)
Apr 29, 2011 18.68 19.29 18.66 19.24 3,456,703 +0.59(+3.14%)
Apr 28, 2011 18.55 19.10 18.55 18.66 3,310,692 +0.13(+0.69%)
Apr 27, 2011 18.54 18.69 18.45 18.53 2,868,838 +0.02(+0.10%)
Apr 26, 2011 18.51 18.64 18.38 18.51 2,750,250 +0.02(+0.10%)
Apr 25, 2011 18.55 18.70 18.44 18.49 2,782,033 -0.08(-0.44%)
Apr 21, 2011 19.14 19.26 18.55 18.57 2,599,319 -0.54(-2.83%)
Apr 20, 2011 19.19 19.37 19.00 19.11 2,395,808 +0.11(+0.58%)
Apr 19, 2011 19.10 19.21 18.82 19.00 2,193,786 +0.16(+0.83%)
Apr 18, 2011 18.22 18.88 18.18 18.85 3,760,070 +0.42(+2.29%)
Apr 15, 2011 18.30 18.50 18.28 18.43 1,660,379 +0.16(+0.90%)
Apr 14, 2011 18.30 18.40 18.21 18.26 1,864,402 -0.20(-1.09%)
Apr 13, 2011 18.58 18.66 18.16 18.46 2,399,551 -0.07(-0.40%)
Apr 12, 2011 18.57 18.77 18.43 18.54 2,212,730 -0.16(-0.83%)
Apr 11, 2011 18.58 18.80 18.47 18.69 3,135,182 +0.12(+0.64%)
Apr 08, 2011 18.32 18.66 18.32 18.57 3,398,525 +0.28(+1.55%)
Apr 07, 2011 18.32 18.56 18.24 18.29 2,215,685 -0.08(-0.45%)
Apr 06, 2011 18.23 18.38 18.01 18.37 2,634,609 +0.22(+1.21%)
Apr 05, 2011 17.68 18.40 17.47 18.15 3,372,489 +0.15(+0.81%)
Apr 04, 2011 18.09 18.12 17.88 18.01 2,124,149 -0.09(-0.51%)
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.