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 (%)
Jul 31, 2017 35.94 36.10 35.56 35.63 1,342,909 -0.23(-0.64%)
Jul 28, 2017 36.15 36.43 35.65 35.86 1,644,922 -0.44(-1.22%)
Jul 27, 2017 36.20 36.49 36.00 36.31 1,089,074 +0.03(+0.08%)
Jul 26, 2017 36.70 36.74 36.19 36.28 1,373,961 -0.46(-1.26%)
Jul 25, 2017 36.23 36.77 36.05 36.74 1,956,931 +0.54(+1.48%)
Jul 24, 2017 36.29 36.30 35.99 36.20 1,605,952 -0.08(-0.23%)
Jul 21, 2017 36.22 36.92 36.22 36.29 2,449,981 +0.05(+0.13%)
Jul 20, 2017 36.62 36.62 36.05 36.24 1,219,232 -0.22(-0.61%)
Jul 19, 2017 36.47 36.80 36.38 36.46 1,536,843 +0.30(+0.84%)
Jul 18, 2017 36.74 36.80 35.97 36.16 2,056,111 -0.66(-1.78%)
Jul 17, 2017 37.08 37.17 36.75 36.81 1,170,628 -0.28(-0.75%)
Jul 14, 2017 37.03 37.23 36.92 37.09 1,518,227 +0.06(+0.15%)
Jul 13, 2017 36.61 37.08 36.54 37.04 1,684,928 +0.37(+1.01%)
Jul 12, 2017 37.25 37.58 36.34 36.67 1,985,596 -0.37(-1.00%)
Jul 11, 2017 37.03 37.19 36.64 37.04 3,157,666 -0.70(-1.86%)
Jul 10, 2017 37.14 37.85 36.92 37.74 1,968,634 +0.50(+1.34%)
Jul 07, 2017 36.12 37.44 36.12 37.24 2,651,851 +1.12(+3.09%)
Jul 06, 2017 36.35 36.39 35.95 36.12 2,259,670 -0.38(-1.04%)
Jul 05, 2017 36.18 36.54 35.96 36.50 1,312,128 +0.26(+0.71%)
Jul 03, 2017 36.57 36.57 36.23 36.24 579,086 -0.17(-0.46%)
Jun 30, 2017 36.00 36.69 35.99 36.41 1,560,605 +0.55(+1.54%)
Jun 29, 2017 36.40 36.54 35.78 35.86 1,602,866 -0.64(-1.74%)
Jun 28, 2017 36.26 36.65 35.82 36.49 1,354,738 +0.53(+1.49%)
Jun 27, 2017 36.21 36.44 35.92 35.96 1,255,610 -0.26(-0.71%)
Jun 26, 2017 36.04 36.26 35.90 36.22 931,423 +0.21(+0.59%)
Jun 23, 2017 35.79 36.19 35.65 36.00 2,355,334 +0.17(+0.46%)
Jun 22, 2017 35.88 36.01 35.75 35.84 1,313,254 -0.14(-0.38%)
Jun 21, 2017 35.92 36.40 35.60 35.98 2,286,464 +0.02(+0.05%)
Jun 20, 2017 36.06 36.63 35.67 35.96 2,899,840 +0.25(+0.70%)
Jun 19, 2017 35.69 35.92 35.49 35.71 1,428,971 +0.19(+0.54%)
Jun 16, 2017 35.10 35.55 35.10 35.52 1,905,126 -0.02(-0.05%)
Jun 15, 2017 35.77 35.94 35.41 35.53 1,513,730 -0.52(-1.43%)
Jun 14, 2017 35.66 36.31 35.42 36.05 1,939,018 +0.51(+1.43%)
Jun 13, 2017 35.06 35.56 35.01 35.54 1,513,496 +0.54(+1.55%)
Jun 12, 2017 34.81 35.17 34.78 35.00 1,632,123 +0.13(+0.37%)
Jun 09, 2017 34.94 35.08 34.68 34.87 1,248,790 -0.02(-0.05%)
Jun 08, 2017 34.94 35.08 34.69 34.89 1,746,484 -0.16(-0.45%)
Jun 07, 2017 34.79 35.12 34.78 35.05 2,052,208 +0.27(+0.77%)
Jun 06, 2017 34.39 35.00 34.23 34.78 2,386,984 +0.19(+0.56%)
Jun 05, 2017 35.16 35.26 34.56 34.58 2,482,622 -0.70(-1.98%)
Jun 02, 2017 34.85 35.49 34.84 35.28 2,212,708 +0.50(+1.43%)
Jun 01, 2017 34.01 34.81 33.85 34.79 2,554,789 +0.77(+2.28%)
May 31, 2017 34.28 34.33 33.78 34.01 2,486,329 -0.12(-0.35%)
May 30, 2017 34.41 34.51 33.90 34.13 2,561,695 -0.32(-0.94%)
May 26, 2017 34.56 34.65 34.41 34.46 1,434,478 -0.27(-0.77%)
May 25, 2017 35.02 35.18 34.40 34.72 3,113,411 -0.27(-0.76%)
May 24, 2017 34.51 35.02 34.21 34.99 3,057,724 +0.18(+0.50%)
May 23, 2017 35.82 36.28 34.57 34.81 5,623,978 -0.23(-0.66%)
May 22, 2017 35.02 35.28 34.79 35.05 6,312,467 +0.18(+0.50%)
May 19, 2017 34.58 35.02 34.51 34.87 1,875,099 +0.34(+0.99%)
May 18, 2017 33.96 34.62 33.73 34.53 2,081,057 +0.58(+1.71%)
May 17, 2017 34.68 34.92 33.89 33.95 2,536,459 -0.73(-2.10%)
May 16, 2017 34.63 34.71 34.31 34.68 1,373,267 +0.18(+0.51%)
May 15, 2017 34.23 34.62 34.12 34.50 1,528,245 +0.40(+1.16%)
May 12, 2017 34.33 34.35 33.86 34.11 1,601,390 -0.27(-0.78%)
May 11, 2017 34.24 34.42 33.92 34.37 1,642,913 +0.04(+0.11%)
May 10, 2017 34.34 34.57 34.07 34.34 1,739,046 -0.09(-0.27%)
May 09, 2017 33.84 34.54 33.80 34.43 1,834,548 +0.66(+1.97%)
May 08, 2017 33.72 33.89 33.52 33.76 1,333,585 +0.03(+0.08%)
May 05, 2017 33.76 33.79 33.52 33.74 1,184,638 +0.13(+0.38%)
May 04, 2017 33.25 33.73 33.18 33.61 1,456,490 +0.41(+1.22%)
May 03, 2017 33.15 33.33 32.94 33.20 1,715,536 -0.02(-0.06%)
May 02, 2017 33.22 33.43 32.92 33.22 1,919,535 -0.07(-0.22%)
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.