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 (%)
Jun 30, 2021 54.70 55.92 54.65 55.52 1,284,399 -0.35(-0.62%)
Jun 29, 2021 55.94 57.31 55.62 55.87 1,142,915 -0.03(-0.05%)
Jun 28, 2021 56.17 56.49 55.45 55.90 1,490,635 +0.45(+0.81%)
Jun 25, 2021 54.86 55.65 54.60 55.45 3,574,931 +0.82(+1.49%)
Jun 24, 2021 54.27 54.79 53.71 54.63 1,129,927 +0.46(+0.85%)
Jun 23, 2021 55.04 55.04 53.41 54.17 1,457,651 -0.64(-1.17%)
Jun 22, 2021 54.75 55.24 54.30 54.81 1,580,046 +0.07(+0.12%)
Jun 21, 2021 54.59 55.48 54.51 54.75 1,614,495 +0.52(+0.96%)
Jun 18, 2021 54.33 56.02 53.99 54.23 2,991,681 -0.65(-1.19%)
Jun 17, 2021 54.88 55.70 54.04 54.88 1,669,024 -0.04(-0.07%)
Jun 16, 2021 56.18 56.56 54.70 54.92 1,847,349 -1.21(-2.16%)
Jun 15, 2021 55.76 56.37 55.51 56.13 1,308,900 +0.65(+1.18%)
Jun 14, 2021 56.69 57.17 55.29 55.48 2,223,852 -1.33(-2.33%)
Jun 11, 2021 56.79 57.45 56.32 56.80 2,406,072 +0.35(+0.61%)
Jun 10, 2021 58.74 58.88 56.34 56.46 3,929,173 -2.95(-4.96%)
Jun 09, 2021 60.53 60.69 59.17 59.40 1,714,146 -0.90(-1.50%)
Jun 08, 2021 60.31 60.58 59.55 60.31 950,888 +0.40(+0.67%)
Jun 07, 2021 61.12 61.46 59.58 59.90 1,362,362 -0.87(-1.44%)
Jun 04, 2021 60.13 60.94 59.29 60.78 1,123,704 +1.09(+1.83%)
Jun 03, 2021 60.90 61.21 59.45 59.68 1,547,611 -1.70(-2.77%)
Jun 02, 2021 62.96 63.00 61.07 61.38 1,497,093 -1.51(-2.40%)
Jun 01, 2021 63.23 63.44 61.94 62.89 1,084,820 +0.23(+0.37%)
May 28, 2021 62.98 62.98 61.68 62.66 1,084,724 +0.16(+0.26%)
May 27, 2021 62.52 63.04 61.57 62.50 1,712,641 +0.67(+1.09%)
May 26, 2021 59.90 62.72 59.05 61.83 3,581,922 +2.26(+3.79%)
May 25, 2021 58.85 60.71 58.60 59.57 3,060,515 +1.38(+2.38%)
May 24, 2021 57.87 58.55 57.49 58.19 2,008,286 +0.65(+1.14%)
May 21, 2021 58.58 59.01 57.17 57.53 1,823,433 -0.55(-0.94%)
May 20, 2021 57.44 58.55 57.33 58.08 957,190 +0.58(+1.00%)
May 19, 2021 56.44 58.01 55.64 57.50 1,362,964 -0.36(-0.61%)
May 18, 2021 59.78 59.83 57.71 57.86 1,490,319 -1.81(-3.03%)
May 17, 2021 60.13 60.26 58.02 59.66 1,040,687 -0.82(-1.35%)
May 14, 2021 59.86 60.66 59.52 60.48 832,004 +1.19(+2.01%)
May 13, 2021 57.40 59.88 57.40 59.29 1,697,061 +2.22(+3.89%)
May 12, 2021 60.73 60.89 56.65 57.07 2,257,323 -4.06(-6.65%)
May 11, 2021 63.25 63.60 60.87 61.13 1,707,167 -3.15(-4.90%)
May 10, 2021 65.24 66.16 64.27 64.28 1,298,080 -0.69(-1.06%)
May 07, 2021 63.17 65.22 62.53 64.98 1,036,414 +1.89(+3.00%)
May 06, 2021 63.64 63.75 62.07 63.08 857,011 -0.34(-0.53%)
May 05, 2021 63.36 63.49 62.28 63.42 1,134,347 +0.44(+0.70%)
May 04, 2021 61.74 63.14 61.19 62.98 964,655 +0.94(+1.52%)
May 03, 2021 61.00 62.20 60.62 62.04 1,257,739 +1.82(+3.01%)
Apr 30, 2021 61.30 61.32 59.80 60.22 1,156,521 -1.34(-2.17%)
Apr 29, 2021 60.64 61.95 60.30 61.56 1,132,191 +1.34(+2.23%)
Apr 28, 2021 59.74 60.40 59.23 60.21 919,561 +0.43(+0.72%)
Apr 27, 2021 60.03 61.26 59.65 59.78 1,180,326 +0.35(+0.58%)
Apr 26, 2021 59.36 59.54 58.57 59.43 801,000 +1.05(+1.79%)
Apr 23, 2021 57.94 58.53 57.27 58.39 815,541 +0.95(+1.66%)
Apr 22, 2021 57.36 57.92 56.85 57.44 1,249,489 -0.05(-0.08%)
Apr 21, 2021 56.01 57.67 56.01 57.48 1,008,450 +1.35(+2.41%)
Apr 20, 2021 57.82 58.29 54.78 56.13 1,782,935 -2.12(-3.64%)
Apr 19, 2021 58.87 58.91 57.50 58.25 1,151,143 -0.61(-1.04%)
Apr 16, 2021 58.30 59.55 58.01 58.87 3,322,137 +1.67(+2.92%)
Apr 15, 2021 58.01 58.40 57.12 57.20 1,086,028 -0.10(-0.17%)
Apr 14, 2021 57.34 58.21 57.12 57.29 961,168 -0.04(-0.07%)
Apr 13, 2021 57.49 58.01 56.30 57.33 859,365 -0.42(-0.73%)
Apr 12, 2021 58.06 58.29 57.38 57.75 2,223,592 -0.20(-0.35%)
Apr 09, 2021 56.24 58.04 55.90 57.95 1,550,393 +1.71(+3.04%)
Apr 08, 2021 57.08 57.22 56.00 56.24 1,227,215 -0.65(-1.15%)
Apr 07, 2021 57.67 57.97 56.43 56.90 3,304,256 -0.57(-0.98%)
Apr 06, 2021 56.81 57.56 56.43 57.46 1,658,678 +0.67(+1.18%)
Apr 05, 2021 56.55 56.96 55.61 56.79 1,396,141 +0.30(+0.53%)
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.