Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.99 23.10 21.99 22.88 0 +0.34(+1.51%)
Aug 28, 2008 21.68 22.58 21.49 22.54 5,332,668 +1.01(+4.70%)
Aug 27, 2008 20.61 21.67 20.53 21.52 5,388,858 +0.99(+4.84%)
Aug 26, 2008 20.62 21.24 20.14 20.53 3,536,605 -0.06(-0.31%)
Aug 25, 2008 21.00 21.34 20.48 20.60 3,878,158 -0.83(-3.86%)
Aug 22, 2008 21.27 21.50 20.48 21.42 0 +0.41(+1.97%)
Aug 21, 2008 19.77 21.25 19.63 21.01 4,879,062 +1.00(+5.01%)
Aug 20, 2008 19.64 20.03 19.33 20.01 3,552,300 +0.39(+1.97%)
Aug 19, 2008 20.04 20.35 19.54 19.62 3,914,437 -0.80(-3.92%)
Aug 18, 2008 21.61 21.61 20.14 20.42 4,606,467 -1.02(-4.76%)
Aug 15, 2008 21.01 22.15 21.01 21.44 0 +1.00(+4.90%)
Aug 14, 2008 19.01 20.77 18.93 20.44 7,855,725 +1.28(+6.67%)
Aug 13, 2008 19.34 19.45 18.53 19.16 4,366,552 +0.18(+0.97%)
Aug 12, 2008 19.61 19.90 18.81 18.98 5,174,555 -0.70(-3.55%)
Aug 11, 2008 19.31 20.84 19.23 19.68 5,680,572 +0.29(+1.47%)
Aug 08, 2008 18.16 19.66 18.09 19.39 3,897,505 +1.05(+5.71%)
Aug 07, 2008 17.75 18.95 17.75 18.34 4,199,415 +0.20(+1.12%)
Aug 06, 2008 18.08 18.48 17.52 18.14 3,345,535 -0.06(-0.30%)
Aug 05, 2008 18.03 18.34 17.50 18.20 3,189,268 +0.42(+2.38%)
Aug 04, 2008 18.21 18.41 17.39 17.77 4,393,476 -0.47(-2.57%)
Aug 01, 2008 18.67 18.67 17.71 18.24 3,457,271 -0.23(-1.24%)
Jul 31, 2008 17.98 18.89 17.72 18.47 3,438,403 +0.24(+1.31%)
Jul 30, 2008 18.54 19.12 17.75 18.23 4,824,095 -0.13(-0.70%)
Jul 29, 2008 18.36 18.55 17.26 18.36 3,656,932 +1.12(+6.51%)
Jul 28, 2008 17.82 18.48 17.18 17.24 2,684,407 -0.62(-3.45%)
Jul 25, 2008 17.78 18.65 17.41 17.86 3,693,912 +0.13(+0.73%)
Jul 24, 2008 19.23 19.33 17.57 17.73 5,912,132 -1.65(-8.54%)
Jul 23, 2008 18.73 20.21 18.41 19.38 6,282,173 +0.64(+3.43%)
Jul 22, 2008 17.53 18.84 17.06 18.74 4,418,269 +1.04(+5.87%)
Jul 21, 2008 17.49 18.01 17.29 17.70 4,041,034 +0.30(+1.74%)
Jul 18, 2008 18.03 18.18 17.02 17.40 3,939,863 -0.16(-0.89%)
Jul 17, 2008 17.31 18.44 17.04 17.55 9,066,248 +0.53(+3.13%)
Jul 16, 2008 16.10 17.32 15.67 17.02 4,573,953 +0.95(+5.89%)
Jul 15, 2008 15.72 16.38 14.94 16.07 4,784,972 -0.02(-0.11%)
Jul 14, 2008 16.50 16.74 15.85 16.09 5,888,574 +0.24(+1.51%)
Jul 11, 2008 15.70 16.63 15.41 15.85 7,507,022 -0.26(-1.60%)
Jul 10, 2008 16.53 16.84 15.93 16.11 4,952,277 -0.66(-3.95%)
Jul 09, 2008 18.18 18.30 16.60 16.77 3,534,925 -0.98(-5.54%)
Jul 08, 2008 16.93 17.89 16.60 17.75 6,427,573 +0.79(+4.66%)
Jul 07, 2008 17.36 17.75 16.09 16.96 5,359,713 -0.37(-2.12%)
Jul 04, 2008 17.41 17.76 16.82 17.33 3,082,211 +0.00(+0.00%)
Jul 03, 2008 17.41 17.76 16.82 17.33 3,082,211 -0.01(-0.05%)
Jul 02, 2008 18.25 18.34 17.32 17.34 3,405,419 -0.87(-4.80%)
Jul 01, 2008 16.92 18.21 16.92 18.21 6,222,156 +0.99(+5.77%)
Jun 30, 2008 17.62 17.85 17.18 17.22 2,768,806 -0.40(-2.24%)
Jun 27, 2008 17.48 17.83 17.12 17.62 3,490,946 +0.05(+0.26%)
Jun 26, 2008 18.20 18.43 17.52 17.57 4,210,499 -1.01(-5.44%)
Jun 25, 2008 18.24 19.20 18.16 18.58 4,324,707 +0.44(+2.43%)
Jun 24, 2008 17.45 18.74 17.12 18.14 8,636,428 +0.63(+3.57%)
Jun 23, 2008 18.62 18.70 17.39 17.52 4,614,276 -0.97(-5.27%)
Jun 20, 2008 18.77 19.14 18.43 18.49 2,866,705 -0.66(-3.46%)
Jun 19, 2008 18.45 19.17 18.28 19.15 3,072,796 +0.48(+2.56%)
Jun 18, 2008 18.51 18.81 18.25 18.67 3,246,585 +0.03(+0.15%)
Jun 17, 2008 18.99 19.04 18.24 18.65 3,672,170 -0.12(-0.64%)
Jun 16, 2008 18.20 18.80 18.04 18.77 3,121,298 +0.46(+2.51%)
Jun 13, 2008 17.86 18.34 17.86 18.31 3,052,946 +0.53(+3.00%)
Jun 12, 2008 17.71 18.35 17.69 17.77 3,159,020 +0.18(+1.05%)
Jun 11, 2008 18.59 18.70 17.55 17.59 4,396,049 -1.00(-5.39%)
Jun 10, 2008 18.11 18.75 17.29 18.59 6,039,522 +0.84(+4.71%)
Jun 09, 2008 17.91 18.38 17.16 17.75 5,385,862 +0.01(+0.05%)
Jun 06, 2008 18.60 18.66 17.64 17.75 5,999,545 -1.04(-5.53%)
Jun 05, 2008 19.49 19.50 18.20 18.78 8,573,381 -0.54(-2.81%)
Jun 04, 2008 19.78 20.23 19.33 19.33 5,735,719 -0.53(-2.69%)
Jun 03, 2008 19.67 20.21 19.40 19.86 7,991,306 +0.59(+3.05%)
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.