Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.49 23.68 23.15 23.34 4,461,019 +0.02(+0.07%)
Jun 29, 2005 23.46 23.52 23.20 23.33 3,778,205 -0.13(-0.56%)
Jun 28, 2005 23.07 23.54 22.97 23.46 4,736,841 +0.58(+2.54%)
Jun 27, 2005 22.41 22.95 22.40 22.88 4,210,646 +0.28(+1.24%)
Jun 24, 2005 22.89 23.05 22.18 22.59 7,651,252 -0.49(-2.14%)
Jun 23, 2005 23.57 23.57 22.96 23.09 5,497,747 -0.20(-0.84%)
Jun 22, 2005 23.19 23.33 22.83 23.28 4,677,022 +0.18(+0.80%)
Jun 21, 2005 23.35 23.38 22.77 23.10 6,206,881 -0.08(-0.35%)
Jun 20, 2005 23.81 23.82 23.01 23.18 8,730,615 -0.83(-3.46%)
Jun 17, 2005 24.51 24.70 23.75 24.01 11,944,559 +0.27(+1.14%)
Jun 16, 2005 23.15 23.74 23.01 23.74 6,647,588 +0.57(+2.47%)
Jun 15, 2005 22.82 23.18 22.60 23.17 7,353,242 +0.61(+2.69%)
Jun 14, 2005 22.03 22.66 22.02 22.56 4,408,812 +0.42(+1.88%)
Jun 13, 2005 22.05 22.15 21.76 22.15 4,623,728 -0.03(-0.16%)
Jun 10, 2005 22.50 22.73 21.99 22.18 5,707,006 -0.16(-0.72%)
Jun 09, 2005 21.72 22.39 21.32 22.34 8,874,182 +0.51(+2.34%)
Jun 08, 2005 22.22 22.24 21.66 21.83 3,662,916 -0.30(-1.36%)
Jun 07, 2005 21.90 22.29 21.82 22.13 4,851,042 +0.30(+1.38%)
Jun 06, 2005 21.78 21.94 21.42 21.83 3,741,226 +0.16(+0.74%)
Jun 03, 2005 22.39 22.45 21.61 21.67 6,610,173 -0.56(-2.50%)
Jun 02, 2005 21.94 22.27 21.80 22.23 5,131,216 +0.37(+1.68%)
Jun 01, 2005 20.98 21.90 20.98 21.86 7,201,844 +0.58(+2.71%)
May 31, 2005 21.03 21.30 21.03 21.28 7,412,409 +0.35(+1.68%)
May 27, 2005 21.15 21.33 20.87 20.93 4,925,871 -0.14(-0.64%)
May 26, 2005 20.43 21.07 20.31 21.07 12,579,734 +1.36(+6.91%)
May 25, 2005 20.25 20.26 19.66 19.71 5,432,706 -0.41(-2.05%)
May 24, 2005 19.76 20.12 19.65 20.12 4,988,084 +0.31(+1.57%)
May 23, 2005 19.66 19.86 19.63 19.81 5,888,205 +0.39(+2.00%)
May 20, 2005 19.48 19.55 19.14 19.42 3,657,043 -0.05(-0.25%)
May 19, 2005 19.53 19.81 19.37 19.47 4,312,013 +0.00(+0.02%)
May 18, 2005 18.81 19.53 18.81 19.46 6,839,011 +1.06(+5.75%)
May 17, 2005 18.37 18.46 18.04 18.40 4,321,802 +0.06(+0.35%)
May 16, 2005 17.67 18.37 17.66 18.34 5,719,840 +0.73(+4.15%)
May 13, 2005 17.89 18.03 17.57 17.61 5,575,621 -0.23(-1.28%)
May 12, 2005 18.45 18.50 17.79 17.84 5,327,641 -0.64(-3.48%)
May 11, 2005 18.40 18.64 18.13 18.48 4,599,583 +0.25(+1.39%)
May 10, 2005 18.68 18.69 18.13 18.23 5,596,503 -0.46(-2.45%)
May 09, 2005 18.35 18.73 18.34 18.69 4,426,215 +0.38(+2.08%)
May 06, 2005 17.99 18.38 17.79 18.30 5,668,287 +0.21(+1.18%)
May 05, 2005 17.72 18.19 17.63 18.09 5,428,791 +0.43(+2.46%)
May 04, 2005 17.03 17.75 16.97 17.66 4,720,744 +0.50(+2.89%)
May 03, 2005 17.29 17.43 17.07 17.16 5,277,610 -0.21(-1.19%)
May 02, 2005 17.48 17.64 17.10 17.37 3,305,522 -0.06(-0.33%)
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%)
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.