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 (%)
Jun 29, 2007 23.10 23.21 22.66 22.88 3,537,227 -0.22(-0.95%)
Jun 28, 2007 23.13 23.47 22.96 23.10 2,886,617 -0.26(-1.10%)
Jun 27, 2007 22.91 23.38 22.71 23.35 5,653,514 +0.44(+1.92%)
Jun 26, 2007 23.13 23.84 22.81 22.91 5,904,958 -0.49(-2.11%)
Jun 25, 2007 23.81 24.11 23.29 23.41 5,102,716 -0.40(-1.69%)
Jun 22, 2007 24.18 24.25 23.74 23.81 3,780,084 -0.53(-2.18%)
Jun 21, 2007 24.10 24.42 23.88 24.34 2,728,674 +0.14(+0.57%)
Jun 20, 2007 24.70 24.82 24.21 24.21 3,035,152 -0.49(-1.97%)
Jun 19, 2007 24.41 24.82 24.15 24.69 4,471,603 +0.27(+1.09%)
Jun 18, 2007 25.02 25.14 24.33 24.43 4,612,125 -0.50(-2.02%)
Jun 15, 2007 25.09 25.39 24.88 24.93 2,661,845 +0.11(+0.44%)
Jun 14, 2007 25.11 25.19 24.70 24.82 2,843,093 -0.23(-0.91%)
Jun 13, 2007 24.91 25.09 24.60 25.05 3,542,976 +0.32(+1.30%)
Jun 12, 2007 25.02 25.16 24.66 24.73 4,202,459 -0.54(-2.14%)
Jun 11, 2007 25.66 25.78 25.03 25.27 2,812,675 -0.51(-1.99%)
Jun 08, 2007 25.17 25.86 24.82 25.78 3,767,999 +0.71(+2.81%)
Jun 07, 2007 25.90 26.37 25.02 25.08 5,228,156 -0.99(-3.79%)
Jun 06, 2007 26.30 26.38 25.96 26.07 2,702,899 -0.39(-1.49%)
Jun 05, 2007 26.51 26.70 26.21 26.46 3,094,717 -0.14(-0.52%)
Jun 04, 2007 26.26 26.66 26.08 26.60 3,421,030 +0.26(+0.97%)
Jun 01, 2007 26.90 27.01 26.24 26.34 3,897,722 -0.52(-1.94%)
May 31, 2007 27.31 27.48 26.67 26.86 4,866,521 -0.47(-1.71%)
May 30, 2007 27.11 27.36 26.89 27.33 3,206,093 -0.04(-0.13%)
May 29, 2007 27.44 27.80 27.22 27.37 2,154,239 -0.07(-0.27%)
May 25, 2007 27.65 28.07 27.14 27.44 3,331,264 -0.10(-0.37%)
May 24, 2007 27.02 28.53 27.06 27.54 6,694,730 +0.27(+1.01%)
May 23, 2007 28.28 28.30 27.15 27.27 3,800,359 -0.39(-1.42%)
May 22, 2007 26.38 27.70 25.93 27.66 4,862,966 +1.27(+4.82%)
May 21, 2007 26.11 26.71 26.07 26.39 2,678,659 +0.24(+0.91%)
May 18, 2007 26.38 26.96 25.96 26.15 1,977,904 -0.09(-0.35%)
May 17, 2007 25.81 26.41 25.75 26.24 2,665,885 +0.43(+1.67%)
May 16, 2007 25.68 25.86 25.34 25.81 1,992,535 +0.16(+0.64%)
May 15, 2007 25.58 25.91 25.30 25.64 3,503,141 +0.06(+0.25%)
May 14, 2007 25.92 25.92 25.35 25.58 2,662,984 -0.22(-0.85%)
May 11, 2007 26.12 26.32 25.66 25.80 2,075,734 -0.08(-0.32%)
May 10, 2007 26.37 26.44 25.75 25.88 2,994,862 -0.72(-2.72%)
May 09, 2007 26.33 26.79 26.25 26.61 3,846,682 -0.15(-0.55%)
May 08, 2007 26.38 26.91 26.10 26.75 2,655,130 +0.25(+0.93%)
May 07, 2007 26.98 27.27 26.45 26.51 3,156,566 -0.52(-1.93%)
May 04, 2007 27.56 27.58 26.94 27.03 2,742,424 -0.39(-1.44%)
May 03, 2007 27.47 27.78 27.26 27.42 2,722,434 +0.13(+0.47%)
May 02, 2007 27.08 27.64 27.08 27.29 2,694,710 +0.14(+0.51%)
May 01, 2007 27.20 27.45 26.41 27.16 4,748,351 -0.12(-0.44%)
Apr 30, 2007 27.93 28.01 27.24 27.27 3,405,947 -0.38(-1.39%)
Apr 27, 2007 27.82 27.89 27.37 27.66 3,503,363 -0.36(-1.27%)
Apr 26, 2007 26.60 28.17 26.60 28.02 4,205,519 +0.94(+3.48%)
Apr 25, 2007 27.04 27.26 26.69 27.07 3,293,049 +0.12(+0.44%)
Apr 24, 2007 26.75 27.05 26.16 26.95 4,812,492 +0.24(+0.89%)
Apr 23, 2007 27.18 27.18 26.50 26.72 2,510,857 -0.41(-1.52%)
Apr 20, 2007 27.20 27.40 26.75 27.13 3,485,981 +0.37(+1.37%)
Apr 19, 2007 26.63 27.41 26.51 26.76 4,669,961 -0.10(-0.37%)
Apr 18, 2007 26.32 27.14 26.01 26.86 5,257,501 +0.49(+1.88%)
Apr 17, 2007 26.40 26.46 26.05 26.37 4,199,074 +0.54(+2.09%)
Apr 16, 2007 25.48 26.04 25.37 25.83 3,271,769 +0.42(+1.66%)
Apr 13, 2007 25.64 25.64 25.14 25.41 2,640,549 -0.05(-0.22%)
Apr 12, 2007 24.94 25.53 24.70 25.46 3,534,787 +0.38(+1.50%)
Apr 11, 2007 25.33 25.38 24.97 25.09 4,183,406 -0.33(-1.30%)
Apr 10, 2007 25.77 25.82 25.30 25.42 3,686,050 -0.38(-1.46%)
Apr 09, 2007 25.64 25.92 25.46 25.79 3,020,232 +0.16(+0.61%)
Apr 05, 2007 25.16 25.76 25.06 25.64 4,960,428 +0.41(+1.63%)
Apr 04, 2007 25.29 25.44 25.00 25.22 2,731,833 -0.17(-0.69%)
Apr 03, 2007 24.98 25.65 24.89 25.40 4,478,700 +0.50(+2.02%)
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.