Skip to main content

Toll Brothers Inc (NY: TOL )

150.29 -0.37 (-0.25%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.40 33.98 33.37 33.80 2,050,018 +0.36(+1.07%)
Jun 27, 2014 33.36 33.52 33.04 33.44 1,728,610 +0.05(+0.14%)
Jun 26, 2014 33.69 33.71 33.08 33.39 1,807,222 -0.31(-0.92%)
Jun 25, 2014 33.40 33.78 33.19 33.70 1,468,537 +0.22(+0.66%)
Jun 24, 2014 33.11 34.07 33.02 33.48 3,638,433 +0.39(+1.19%)
Jun 23, 2014 33.21 33.76 33.04 33.09 2,380,547 +0.02(+0.06%)
Jun 20, 2014 33.27 33.28 32.72 33.07 2,790,903 -0.24(-0.71%)
Jun 19, 2014 33.06 33.42 32.98 33.31 1,539,375 +0.36(+1.08%)
Jun 18, 2014 33.22 33.28 32.41 32.95 2,824,214 -0.21(-0.64%)
Jun 17, 2014 33.12 33.51 32.68 33.16 2,478,264 -0.12(-0.36%)
Jun 16, 2014 32.88 33.28 32.66 33.28 1,257,955 +0.37(+1.11%)
Jun 13, 2014 33.19 33.26 32.74 32.92 1,391,658 -0.33(-0.99%)
Jun 12, 2014 33.37 33.65 33.09 33.25 1,483,761 -0.21(-0.63%)
Jun 11, 2014 33.82 33.89 33.22 33.46 1,401,032 -0.54(-1.59%)
Jun 10, 2014 34.01 34.14 33.87 34.00 1,095,722 +0.22(+0.65%)
Jun 06, 2014 33.45 33.83 33.36 33.78 1,535,161 +0.47(+1.40%)
Jun 05, 2014 33.26 33.49 32.81 33.31 1,759,687 +0.37(+1.11%)
Jun 04, 2014 33.03 33.18 32.73 32.94 1,323,418 -0.23(-0.69%)
Jun 03, 2014 33.01 33.37 32.94 33.17 1,857,567 +0.02(+0.06%)
Jun 02, 2014 33.15 33.27 32.62 33.15 2,231,081 -0.02(-0.06%)
May 30, 2014 33.19 33.42 32.88 33.17 2,112,005 -0.16(-0.49%)
May 29, 2014 33.32 33.86 33.12 33.34 2,970,338 +0.02(+0.05%)
May 28, 2014 33.80 34.07 32.99 33.32 6,608,868 +0.68(+2.08%)
May 27, 2014 32.80 33.01 32.59 32.64 3,291,509 +0.13(+0.39%)
May 23, 2014 32.04 32.51 32.51 32.51 3,434,772 +0.38(+1.17%)
May 22, 2014 31.41 32.19 31.23 32.14 1,316,565 +0.76(+2.42%)
May 21, 2014 31.37 31.57 31.01 31.38 1,752,969 +0.00(+0.00%)
May 20, 2014 31.34 31.62 31.12 31.38 1,770,344 -0.10(-0.32%)
May 19, 2014 31.41 31.53 30.97 31.48 1,629,001 -0.07(-0.23%)
May 16, 2014 31.60 31.66 31.18 31.55 2,175,149 +0.26(+0.82%)
May 15, 2014 31.35 31.37 30.46 31.30 2,815,177 -0.16(-0.52%)
May 14, 2014 31.93 31.93 31.31 31.46 2,136,317 -0.48(-1.49%)
May 13, 2014 31.90 32.50 31.85 31.94 2,010,780 +0.10(+0.32%)
May 12, 2014 31.32 31.96 31.32 31.84 1,698,690 +0.61(+1.97%)
May 09, 2014 30.97 31.41 30.84 31.22 1,767,316 +0.16(+0.50%)
May 08, 2014 31.22 31.71 30.86 31.07 2,212,033 -0.14(-0.44%)
May 07, 2014 31.24 31.37 30.80 31.20 1,590,678 +0.07(+0.24%)
May 06, 2014 31.90 31.93 31.01 31.13 2,842,712 -0.84(-2.64%)
May 05, 2014 32.17 32.46 31.75 31.97 1,890,211 -0.45(-1.38%)
May 02, 2014 31.73 32.57 31.60 32.42 2,239,650 +0.62(+1.96%)
May 01, 2014 31.41 32.23 31.22 31.80 2,098,358 +0.44(+1.40%)
Apr 30, 2014 31.49 31.64 31.11 31.36 2,255,788 -0.22(-0.70%)
Apr 29, 2014 31.47 31.59 31.09 31.58 2,532,030 +0.16(+0.50%)
Apr 28, 2014 31.47 32.15 31.17 31.42 2,259,488 +0.04(+0.12%)
Apr 25, 2014 31.67 31.80 31.28 31.39 2,627,787 -0.47(-1.47%)
Apr 24, 2014 31.23 32.15 30.75 31.85 5,908,206 +1.03(+3.33%)
Apr 23, 2014 31.39 31.41 30.60 30.83 4,038,165 -0.58(-1.84%)
Apr 22, 2014 31.10 31.84 31.10 31.41 3,185,078 +0.33(+1.06%)
Apr 21, 2014 31.23 31.24 30.81 31.08 3,284,602 -0.21(-0.67%)
Apr 17, 2014 31.72 31.29 31.29 31.29 3,324,494 -0.46(-1.44%)
Apr 16, 2014 31.76 32.09 31.30 31.74 1,631,595 +0.14(+0.43%)
Apr 15, 2014 31.98 32.44 31.13 31.61 3,482,809 -0.37(-1.15%)
Apr 14, 2014 32.15 32.29 31.72 31.97 2,232,067 +0.16(+0.52%)
Apr 11, 2014 32.36 32.62 31.78 31.81 3,145,352 -0.75(-2.31%)
Apr 10, 2014 32.97 33.42 32.55 32.56 2,339,485 -0.36(-1.09%)
Apr 09, 2014 33.05 33.34 32.28 32.92 2,721,200 +0.01(+0.03%)
Apr 08, 2014 32.99 33.25 32.57 32.91 2,858,729 -0.06(-0.19%)
Apr 07, 2014 33.58 33.76 32.79 32.97 2,479,919 -0.71(-2.12%)
Apr 04, 2014 34.00 34.70 33.49 33.69 3,238,081 -0.20(-0.59%)
Apr 03, 2014 33.50 33.91 33.20 33.89 2,318,968 +0.41(+1.23%)
Apr 02, 2014 33.61 33.80 33.21 33.48 2,010,298 -0.14(-0.41%)
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.