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 (%)
Jul 31, 2015 35.83 36.10 35.34 35.65 2,047,259 +0.03(+0.08%)
Jul 30, 2015 35.32 35.67 35.03 35.62 1,377,477 +0.19(+0.54%)
Jul 29, 2015 35.16 35.61 34.71 35.43 1,674,720 +0.27(+0.78%)
Jul 28, 2015 34.91 35.61 34.38 35.15 2,259,238 +0.49(+1.40%)
Jul 27, 2015 34.38 35.01 34.38 34.67 2,374,892 +0.07(+0.21%)
Jul 24, 2015 35.24 35.25 34.29 34.59 2,540,405 -0.60(-1.72%)
Jul 23, 2015 35.60 35.69 34.94 35.20 1,644,340 -0.31(-0.88%)
Jul 22, 2015 34.58 35.82 34.54 35.51 2,557,756 +0.88(+2.54%)
Jul 21, 2015 34.72 35.01 34.52 34.63 1,122,271 -0.05(-0.16%)
Jul 20, 2015 35.05 35.23 34.50 34.68 1,290,069 -0.40(-1.15%)
Jul 17, 2015 35.21 35.35 34.86 35.09 1,222,324 -0.09(-0.26%)
Jul 16, 2015 35.60 35.60 34.99 35.18 2,452,062 -0.34(-0.95%)
Jul 15, 2015 36.09 36.09 35.35 35.52 1,955,630 -0.57(-1.57%)
Jul 14, 2015 35.94 36.26 35.71 36.09 1,223,997 +0.14(+0.38%)
Jul 13, 2015 35.76 35.95 35.56 35.95 1,323,274 +0.35(+0.98%)
Jul 10, 2015 35.49 35.72 35.31 35.60 1,163,922 +0.35(+0.99%)
Jul 09, 2015 35.45 35.63 35.23 35.25 1,381,659 +0.21(+0.60%)
Jul 08, 2015 35.56 35.79 34.91 35.04 2,256,849 -0.74(-2.07%)
Jul 07, 2015 35.08 35.83 34.88 35.78 2,591,697 +0.66(+1.88%)
Jul 06, 2015 34.92 35.84 34.78 35.12 2,601,289 -0.08(-0.23%)
Jul 02, 2015 35.41 35.21 35.21 35.21 2,762,733 -0.05(-0.16%)
Jul 01, 2015 35.18 35.27 34.56 35.26 2,338,559 +0.28(+0.81%)
Jun 30, 2015 34.81 35.13 34.55 34.98 3,569,550 +0.48(+1.38%)
Jun 29, 2015 34.78 35.24 34.39 34.50 2,068,558 -0.66(-1.88%)
Jun 26, 2015 35.20 35.37 34.67 35.16 3,336,672 +0.07(+0.21%)
Jun 25, 2015 35.14 35.30 34.96 35.09 1,626,232 +0.08(+0.24%)
Jun 24, 2015 35.44 35.60 34.94 35.00 2,245,802 +0.28(+0.82%)
Jun 23, 2015 34.76 35.11 34.55 34.72 3,111,444 +0.04(+0.11%)
Jun 22, 2015 34.68 34.87 34.50 34.68 1,855,183 +0.15(+0.42%)
Jun 19, 2015 34.16 34.92 34.11 34.54 2,560,128 +0.54(+1.59%)
Jun 18, 2015 33.90 34.28 33.83 34.00 1,511,680 +0.17(+0.51%)
Jun 17, 2015 33.82 33.97 33.36 33.82 1,646,853 -0.01(-0.03%)
Jun 16, 2015 34.10 34.10 33.71 33.83 1,849,558 -0.23(-0.67%)
Jun 15, 2015 34.13 34.69 33.96 34.06 2,651,578 -0.09(-0.27%)
Jun 12, 2015 34.16 34.29 33.99 34.15 1,982,293 -0.04(-0.11%)
Jun 11, 2015 34.16 34.65 34.02 34.19 3,062,744 +0.48(+1.41%)
Jun 10, 2015 33.38 33.87 33.21 33.71 1,821,938 +0.55(+1.66%)
Jun 09, 2015 33.03 33.25 32.79 33.16 1,853,475 +0.06(+0.19%)
Jun 08, 2015 33.35 33.54 32.98 33.10 1,610,167 -0.31(-0.93%)
Jun 05, 2015 33.13 33.44 32.96 33.41 1,969,954 +0.16(+0.47%)
Jun 04, 2015 33.42 33.68 33.15 33.26 1,632,301 -0.38(-1.12%)
Jun 03, 2015 33.26 33.81 32.98 33.63 2,653,215 +0.37(+1.10%)
Jun 02, 2015 33.32 33.52 33.12 33.26 1,780,260 -0.21(-0.63%)
Jun 01, 2015 33.25 33.68 33.24 33.48 2,187,574 +0.35(+1.05%)
May 29, 2015 33.29 33.64 33.11 33.13 2,783,811 -0.27(-0.80%)
May 28, 2015 32.97 33.69 32.84 33.39 3,763,903 +0.27(+0.83%)
May 27, 2015 33.92 34.01 32.63 33.12 8,226,086 -0.76(-2.24%)
May 26, 2015 34.56 34.63 33.85 33.88 4,454,733 -0.64(-1.86%)
May 22, 2015 34.53 34.52 34.52 34.52 2,396,632 -0.05(-0.16%)
May 21, 2015 34.82 34.88 34.46 34.57 2,449,480 -0.27(-0.76%)
May 20, 2015 34.81 35.13 34.26 34.84 2,785,752 +0.13(+0.37%)
May 19, 2015 35.11 35.68 34.62 34.71 3,788,282 +0.00(+0.00%)
May 18, 2015 34.56 34.86 34.21 34.71 2,583,207 +0.47(+1.36%)
May 15, 2015 33.29 34.48 33.29 34.24 3,538,962 +0.61(+1.82%)
May 14, 2015 33.55 33.77 33.26 33.63 2,156,359 +0.34(+1.02%)
May 13, 2015 33.49 33.82 33.04 33.29 3,414,095 -0.21(-0.63%)
May 12, 2015 33.17 33.68 32.83 33.50 2,009,510 +0.22(+0.66%)
May 11, 2015 33.48 33.48 33.14 33.28 1,378,304 -0.23(-0.68%)
May 08, 2015 33.73 33.99 33.47 33.51 1,782,520 +0.24(+0.72%)
May 07, 2015 32.71 33.48 32.65 33.27 2,867,561 +0.57(+1.74%)
May 06, 2015 32.63 32.74 32.08 32.71 2,459,501 +0.16(+0.48%)
May 05, 2015 32.78 33.03 32.31 32.55 2,148,294 -0.21(-0.64%)
May 04, 2015 32.94 33.14 32.61 32.76 3,847,142 -0.04(-0.11%)
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.