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 (%)
Jan 31, 2013 34.19 34.35 33.61 34.30 2,692,443 +0.10(+0.29%)
Jan 30, 2013 34.87 34.88 33.91 34.20 2,891,343 -0.40(-1.16%)
Jan 29, 2013 34.64 35.13 34.19 34.60 4,292,256 +0.23(+0.67%)
Jan 28, 2013 34.80 35.00 33.99 34.37 3,888,301 -0.41(-1.19%)
Jan 25, 2013 34.11 34.79 33.87 34.78 3,978,432 +0.81(+2.37%)
Jan 24, 2013 33.98 34.65 33.61 33.98 3,988,711 +0.04(+0.11%)
Jan 23, 2013 33.25 34.03 33.15 33.94 3,371,759 +0.69(+2.07%)
Jan 22, 2013 33.06 33.26 32.53 33.26 2,938,785 +0.24(+0.72%)
Jan 18, 2013 33.00 33.27 32.82 33.02 2,772,758 -0.10(-0.30%)
Jan 17, 2013 32.28 33.29 32.23 33.12 5,027,623 +1.14(+3.58%)
Jan 16, 2013 32.26 32.50 31.90 31.97 3,573,699 -0.44(-1.36%)
Jan 15, 2013 31.02 32.43 30.87 32.41 5,726,103 +1.19(+3.81%)
Jan 14, 2013 31.57 31.94 31.13 31.22 2,695,629 -0.29(-0.93%)
Jan 11, 2013 31.34 31.86 31.20 31.52 2,681,428 +0.29(+0.94%)
Jan 10, 2013 31.75 31.75 30.88 31.22 3,310,926 -0.29(-0.93%)
Jan 09, 2013 31.63 31.91 31.28 31.52 3,016,092 +0.16(+0.53%)
Jan 08, 2013 31.35 31.60 30.94 31.35 2,011,888 -0.11(-0.35%)
Jan 07, 2013 30.61 31.47 30.46 31.46 3,659,999 +0.63(+2.05%)
Jan 04, 2013 30.55 30.92 30.27 30.83 2,890,227 +0.25(+0.81%)
Jan 03, 2013 30.85 31.09 30.38 30.58 3,585,493 -0.08(-0.27%)
Jan 02, 2013 30.66 30.69 29.61 30.66 4,533,348 +1.05(+3.56%)
Dec 31, 2012 28.58 29.65 28.34 29.61 3,021,817 +0.97(+3.39%)
Dec 28, 2012 28.59 28.93 28.25 28.64 2,128,551 -0.10(-0.35%)
Dec 27, 2012 28.76 28.98 28.15 28.74 2,437,120 +0.09(+0.32%)
Dec 26, 2012 28.93 29.20 28.61 28.65 2,263,848 -0.22(-0.76%)
Dec 24, 2012 28.90 29.31 28.80 28.87 857,898 -0.20(-0.69%)
Dec 21, 2012 28.92 29.08 28.48 29.07 6,293,364 -0.59(-1.98%)
Dec 20, 2012 29.22 29.74 28.91 29.66 4,504,880 +0.27(+0.93%)
Dec 19, 2012 29.78 29.98 29.16 29.38 3,641,829 -0.39(-1.32%)
Dec 18, 2012 29.59 30.48 29.57 29.77 5,990,970 +0.27(+0.90%)
Dec 17, 2012 28.40 29.69 28.39 29.51 4,011,537 +1.25(+4.44%)
Dec 14, 2012 28.39 28.45 28.01 28.25 1,749,125 -0.14(-0.48%)
Dec 13, 2012 28.85 29.19 28.27 28.39 3,203,860 -0.49(-1.71%)
Dec 12, 2012 27.96 29.16 27.75 28.89 6,111,853 +1.08(+3.89%)
Dec 11, 2012 27.99 28.20 27.63 27.81 3,822,923 +0.01(+0.03%)
Dec 10, 2012 28.14 28.24 27.66 27.80 3,144,445 -0.38(-1.37%)
Dec 07, 2012 28.24 28.72 27.72 28.18 3,919,341 +0.09(+0.33%)
Dec 06, 2012 27.98 28.64 27.68 28.09 3,805,752 +0.05(+0.16%)
Dec 05, 2012 29.23 29.31 27.98 28.04 6,223,548 -1.14(-3.89%)
Dec 04, 2012 30.88 31.14 29.12 29.18 13,850,189 +0.02(+0.06%)
Nov 30, 2012 29.35 29.36 28.77 29.16 3,129,967 -0.20(-0.69%)
Nov 29, 2012 29.52 29.98 29.04 29.36 3,255,706 +0.08(+0.28%)
Nov 28, 2012 29.41 29.62 28.60 29.28 4,017,729 -0.13(-0.44%)
Nov 27, 2012 29.59 30.09 29.35 29.41 3,136,077 -0.11(-0.37%)
Nov 26, 2012 29.60 29.81 29.14 29.52 2,810,703 -0.22(-0.74%)
Nov 23, 2012 29.62 29.91 29.12 29.74 1,325,959 +0.26(+0.87%)
Nov 21, 2012 29.41 29.94 29.13 29.48 2,461,913 +0.13(+0.44%)
Nov 20, 2012 28.67 29.73 28.62 29.35 4,633,362 +0.82(+2.89%)
Nov 19, 2012 28.71 29.75 28.30 28.53 4,752,218 +0.16(+0.58%)
Nov 16, 2012 27.27 28.60 27.14 28.36 5,262,092 +1.14(+4.17%)
Nov 15, 2012 27.19 28.25 26.10 27.23 7,237,121 -0.03(-0.10%)
Nov 14, 2012 28.41 28.45 27.15 27.26 3,619,079 -0.98(-3.47%)
Nov 13, 2012 28.13 28.86 27.70 28.24 4,169,508 +0.00(+0.00%)
Nov 12, 2012 29.49 29.93 28.14 28.24 3,580,099 -1.06(-3.63%)
Nov 09, 2012 29.79 29.89 28.53 29.30 4,493,372 -0.71(-2.35%)
Nov 08, 2012 30.59 30.62 29.63 30.00 2,788,711 -0.32(-1.06%)
Nov 07, 2012 30.13 30.88 29.64 30.32 3,547,708 -0.01(-0.03%)
Nov 06, 2012 30.68 31.02 30.17 30.33 2,308,128 -0.25(-0.81%)
Nov 05, 2012 29.49 30.64 29.45 30.58 2,359,555 +1.09(+3.70%)
Nov 02, 2012 30.70 31.05 29.46 29.49 3,626,768 -1.02(-3.33%)
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.