Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.45 36.48 35.78 36.41 1,385,909 -0.15(-0.42%)
Jul 30, 2020 36.02 36.77 35.90 36.56 1,355,912 -0.23(-0.62%)
Jul 29, 2020 35.82 36.82 35.72 36.79 1,451,947 +1.19(+3.35%)
Jul 28, 2020 36.97 37.34 35.50 35.60 2,757,740 -1.22(-3.31%)
Jul 27, 2020 35.57 37.02 35.28 36.82 2,095,661 +1.36(+3.84%)
Jul 24, 2020 34.88 36.00 34.09 35.45 2,514,531 +0.57(+1.64%)
Jul 23, 2020 35.84 36.31 34.15 34.88 2,565,170 -0.09(-0.25%)
Jul 22, 2020 32.94 35.19 32.76 34.97 2,697,762 +2.25(+6.87%)
Jul 21, 2020 32.40 33.20 32.31 32.72 1,835,564 -0.35(-1.07%)
Jul 20, 2020 33.54 33.58 32.79 33.07 1,529,535 -0.69(-2.03%)
Jul 17, 2020 34.45 34.95 33.64 33.76 1,953,683 -0.24(-0.70%)
Jul 16, 2020 32.34 34.10 32.09 33.99 2,065,449 +1.32(+4.05%)
Jul 15, 2020 32.65 32.91 31.60 32.67 1,560,950 +0.83(+2.60%)
Jul 14, 2020 30.40 31.91 30.26 31.84 1,833,500 +1.44(+4.73%)
Jul 13, 2020 32.10 32.26 30.26 30.40 2,323,888 -1.62(-5.06%)
Jul 10, 2020 30.65 32.20 30.65 32.02 1,779,710 +1.44(+4.71%)
Jul 09, 2020 32.22 32.22 30.46 30.58 2,697,723 -1.53(-4.78%)
Jul 08, 2020 30.88 32.46 30.70 32.12 2,136,154 +1.57(+5.13%)
Jul 07, 2020 30.62 31.51 30.44 30.55 2,015,423 -0.50(-1.62%)
Jul 06, 2020 30.86 31.16 30.31 31.05 1,729,829 +1.03(+3.42%)
Jul 02, 2020 30.50 30.92 29.70 30.03 1,869,947 +0.08(+0.25%)
Jul 01, 2020 30.70 31.01 29.48 29.95 3,094,245 -1.01(-3.25%)
Jun 30, 2020 30.25 31.15 29.65 30.96 2,071,738 +1.13(+3.79%)
Jun 29, 2020 28.19 29.95 27.46 29.83 2,209,443 +1.97(+7.06%)
Jun 26, 2020 28.88 28.91 27.71 27.86 2,923,299 -1.13(-3.90%)
Jun 25, 2020 28.60 29.76 28.34 28.99 2,689,594 -0.84(-2.80%)
Jun 24, 2020 30.62 30.62 28.66 29.83 3,481,842 -1.08(-3.50%)
Jun 23, 2020 31.04 31.39 30.29 30.91 1,812,348 +0.14(+0.46%)
Jun 22, 2020 30.16 30.86 29.62 30.77 2,073,047 +0.49(+1.63%)
Jun 19, 2020 31.14 31.20 29.68 30.27 3,571,775 -0.41(-1.33%)
Jun 18, 2020 31.29 31.71 30.57 30.68 1,688,853 -1.01(-3.18%)
Jun 17, 2020 32.42 32.54 31.56 31.69 1,528,096 -0.76(-2.34%)
Jun 16, 2020 33.38 33.48 31.17 32.45 2,668,129 +0.81(+2.55%)
Jun 15, 2020 28.72 31.64 28.51 31.64 2,056,018 +1.45(+4.81%)
Jun 12, 2020 30.41 30.94 29.16 30.19 2,281,877 +1.22(+4.20%)
Jun 11, 2020 30.39 31.01 28.82 28.97 2,344,653 -3.62(-11.10%)
Jun 10, 2020 33.24 33.57 31.68 32.59 2,597,116 -0.48(-1.46%)
Jun 09, 2020 32.47 33.70 32.13 33.08 2,041,274 -0.23(-0.68%)
Jun 08, 2020 35.23 35.91 32.86 33.30 3,320,038 -1.21(-3.50%)
Jun 05, 2020 34.91 35.18 33.88 34.51 3,156,477 +1.80(+5.49%)
Jun 04, 2020 33.53 34.43 32.25 32.72 2,549,108 -1.29(-3.80%)
Jun 03, 2020 31.87 34.19 31.63 34.01 3,055,426 +2.87(+9.21%)
Jun 02, 2020 30.86 31.31 30.06 31.14 3,686,925 +0.61(+1.99%)
Jun 01, 2020 30.26 31.13 29.88 30.53 2,787,828 -0.16(-0.53%)
May 29, 2020 30.25 32.28 30.11 30.69 4,395,424 +0.07(+0.22%)
May 28, 2020 33.30 33.49 30.32 30.63 13,085,766 -0.72(-2.30%)
May 27, 2020 30.40 31.38 29.06 31.35 5,535,913 +2.73(+9.53%)
May 26, 2020 29.02 29.45 28.28 28.62 3,452,089 +1.08(+3.93%)
May 22, 2020 27.24 27.78 26.48 27.54 3,012,359 +0.61(+2.26%)
May 21, 2020 26.01 27.35 25.97 26.93 3,864,918 +0.82(+3.13%)
May 20, 2020 26.85 27.45 25.80 26.11 3,413,098 -0.06(-0.22%)
May 19, 2020 26.16 27.47 25.47 26.17 2,051,141 -0.24(-0.90%)
May 18, 2020 25.09 26.77 25.07 26.41 2,812,417 +2.79(+11.83%)
May 15, 2020 23.00 23.93 22.73 23.61 1,377,800 +0.33(+1.43%)
May 14, 2020 22.80 23.35 21.95 23.28 2,216,768 -0.15(-0.65%)
May 13, 2020 24.77 24.77 23.15 23.43 2,481,144 -1.56(-6.23%)
May 12, 2020 25.86 26.10 24.91 24.99 2,612,570 -0.65(-2.52%)
May 11, 2020 25.27 26.16 24.79 25.64 2,417,572 -0.34(-1.32%)
May 08, 2020 25.06 26.06 24.64 25.98 2,719,282 +1.42(+5.80%)
May 07, 2020 24.15 24.84 24.11 24.56 2,753,027 +0.79(+3.32%)
May 06, 2020 23.82 24.31 23.16 23.77 1,448,277 +0.05(+0.20%)
May 05, 2020 23.77 24.48 23.59 23.72 1,714,499 +0.36(+1.55%)
May 04, 2020 22.32 23.43 21.79 23.36 1,695,209 +0.70(+3.10%)
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.