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 (%)
Sep 29, 2006 26.26 26.39 25.68 25.72 2,422,727 -0.40(-1.54%)
Sep 28, 2006 26.10 26.38 25.64 26.12 2,758,038 +0.05(+0.18%)
Sep 27, 2006 26.47 27.25 25.76 26.07 6,085,699 -0.35(-1.32%)
Sep 26, 2006 25.83 26.79 25.70 26.42 5,778,668 +0.35(+1.33%)
Sep 25, 2006 25.56 26.24 25.22 26.07 4,306,295 +0.60(+2.37%)
Sep 22, 2006 24.71 25.72 24.55 25.47 3,436,301 +0.60(+2.39%)
Sep 21, 2006 24.88 25.66 24.62 24.88 3,793,776 -0.09(-0.37%)
Sep 20, 2006 25.23 25.51 24.77 24.97 4,768,479 -0.15(-0.58%)
Sep 19, 2006 25.46 25.93 24.75 25.11 6,515,673 -0.68(-2.63%)
Sep 18, 2006 26.25 26.51 25.48 25.79 4,895,790 +0.06(+0.25%)
Sep 15, 2006 25.61 26.51 25.47 25.73 6,816,918 +0.56(+2.22%)
Sep 14, 2006 25.19 25.36 24.67 25.17 2,793,195 -0.02(-0.07%)
Sep 13, 2006 25.42 25.64 25.05 25.19 4,059,535 -0.18(-0.72%)
Sep 12, 2006 24.29 25.71 24.22 25.37 5,866,235 +0.99(+4.06%)
Sep 11, 2006 23.72 24.91 23.36 24.38 3,945,326 +0.47(+1.95%)
Sep 08, 2006 23.45 24.21 23.37 23.91 2,690,670 +0.20(+0.85%)
Sep 07, 2006 23.08 24.30 22.67 23.71 6,072,269 +0.27(+1.13%)
Sep 06, 2006 23.86 24.03 23.27 23.45 3,647,467 -0.63(-2.62%)
Sep 05, 2006 24.09 24.32 23.90 24.08 2,026,164 -0.17(-0.72%)
Sep 01, 2006 24.30 24.40 23.72 24.25 1,646,524 +0.05(+0.23%)
Aug 31, 2006 24.07 24.47 23.76 24.20 1,979,541 +0.16(+0.65%)
Aug 30, 2006 24.18 24.20 23.70 24.04 1,776,456 -0.07(-0.30%)
Aug 29, 2006 24.10 24.24 23.59 24.11 3,202,097 +0.02(+0.08%)
Aug 28, 2006 24.00 24.35 23.89 24.10 3,466,655 +0.30(+1.27%)
Aug 25, 2006 23.17 23.84 22.93 23.79 4,688,664 +0.51(+2.20%)
Aug 24, 2006 22.62 23.44 22.20 23.28 5,222,693 +0.80(+3.54%)
Aug 23, 2006 22.90 23.01 22.15 22.48 5,214,067 -0.60(-2.58%)
Aug 22, 2006 23.17 23.77 22.68 23.08 8,754,860 +0.39(+1.74%)
Aug 21, 2006 23.40 23.40 22.60 22.69 2,775,835 -0.93(-3.95%)
Aug 18, 2006 23.37 23.68 22.95 23.62 2,281,768 +0.16(+0.70%)
Aug 17, 2006 23.35 24.13 23.17 23.46 4,134,218 +0.11(+0.47%)
Aug 16, 2006 22.68 23.50 22.65 23.35 4,870,787 +0.88(+3.91%)
Aug 15, 2006 22.51 22.81 21.89 22.47 5,184,587 +0.53(+2.42%)
Aug 14, 2006 22.58 22.71 21.82 21.94 3,132,546 -0.43(-1.92%)
Aug 11, 2006 22.90 22.95 22.30 22.37 2,496,865 -0.66(-2.86%)
Aug 10, 2006 22.61 23.24 22.48 23.02 3,630,215 +0.24(+1.04%)
Aug 09, 2006 23.51 23.81 22.47 22.79 9,346,866 -1.56(-6.40%)
Aug 08, 2006 25.68 26.08 24.24 24.34 5,822,015 -1.23(-4.80%)
Aug 07, 2006 24.87 25.83 24.59 25.57 3,529,873 +0.57(+2.27%)
Aug 04, 2006 24.92 26.01 24.35 25.00 6,084,935 +0.17(+0.70%)
Aug 03, 2006 23.46 25.07 23.32 24.83 4,509,163 +1.06(+4.47%)
Aug 02, 2006 23.65 24.06 23.49 23.77 2,794,833 +0.20(+0.86%)
Aug 01, 2006 23.25 23.63 22.83 23.57 2,766,772 +0.15(+0.63%)
Jul 31, 2006 23.29 23.53 22.90 23.42 3,380,616 +0.01(+0.04%)
Jul 28, 2006 22.72 23.72 22.72 23.41 4,185,754 +0.90(+3.99%)
Jul 27, 2006 22.81 23.35 22.30 22.51 3,970,330 -0.19(-0.85%)
Jul 26, 2006 22.23 22.88 21.86 22.70 4,222,222 +0.23(+1.02%)
Jul 25, 2006 21.45 22.89 21.34 22.48 4,525,322 +0.59(+2.68%)
Jul 24, 2006 20.85 22.02 21.04 21.89 3,128,942 +1.04(+4.96%)
Jul 21, 2006 20.93 21.22 20.39 20.85 3,634,364 -0.14(-0.65%)
Jul 20, 2006 21.61 22.06 20.91 20.99 3,939,758 -0.62(-2.88%)
Jul 19, 2006 20.89 21.94 20.82 21.61 6,825,762 +0.85(+4.10%)
Jul 18, 2006 21.39 21.61 20.35 20.76 7,457,184 -0.66(-3.08%)
Jul 17, 2006 21.71 21.94 21.33 21.42 3,560,009 -0.28(-1.31%)
Jul 14, 2006 21.75 22.13 21.67 21.71 6,661,109 -0.78(-3.46%)
Jul 13, 2006 22.37 22.90 22.22 22.48 3,288,136 -0.11(-0.49%)
Jul 12, 2006 23.40 23.59 22.54 22.59 2,698,094 -0.85(-3.63%)
Jul 11, 2006 23.54 23.54 23.13 23.45 2,855,759 -0.16(-0.70%)
Jul 10, 2006 23.68 23.89 23.38 23.61 1,747,740 -0.04(-0.15%)
Jul 07, 2006 23.66 24.34 23.50 23.65 4,694,560 +0.03(+0.12%)
Jul 06, 2006 23.02 23.70 23.00 23.62 4,091,089 +0.51(+2.22%)
Jul 05, 2006 23.31 23.31 22.83 23.11 2,723,426 -0.39(-1.68%)
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.