Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.40 18.78 18.31 18.38 3,628,547 -0.02(-0.10%)
Sep 27, 2007 18.21 18.60 17.88 18.40 5,842,851 +0.40(+2.25%)
Sep 26, 2007 18.48 18.75 17.93 17.99 4,843,211 -0.36(-1.95%)
Sep 25, 2007 17.97 18.56 17.75 18.35 6,120,564 -0.10(-0.55%)
Sep 24, 2007 19.31 19.31 18.40 18.45 4,067,732 -0.82(-4.25%)
Sep 21, 2007 19.72 19.72 19.04 19.27 4,496,258 -0.17(-0.90%)
Sep 20, 2007 20.60 20.60 19.23 19.45 4,427,955 -1.16(-5.62%)
Sep 19, 2007 21.24 22.06 20.11 20.60 9,124,616 -0.29(-1.36%)
Sep 18, 2007 19.23 21.08 19.13 20.89 8,986,317 +1.66(+8.66%)
Sep 17, 2007 18.98 19.51 18.88 19.23 3,026,457 +0.06(+0.29%)
Sep 14, 2007 18.41 19.23 18.03 19.17 4,805,797 +0.76(+4.15%)
Sep 13, 2007 18.22 18.60 18.02 18.41 3,059,609 +0.32(+1.78%)
Sep 12, 2007 18.25 18.41 18.03 18.09 2,761,816 -0.21(-1.16%)
Sep 11, 2007 18.32 18.49 18.14 18.30 3,298,996 -0.02(-0.10%)
Sep 10, 2007 18.65 18.91 18.09 18.32 4,617,746 -0.39(-2.06%)
Sep 07, 2007 18.62 18.97 18.39 18.70 4,885,683 -0.59(-3.05%)
Sep 06, 2007 19.48 19.61 19.12 19.29 3,100,177 -0.19(-0.99%)
Sep 05, 2007 19.87 19.93 19.24 19.48 3,637,357 -0.60(-2.98%)
Sep 04, 2007 19.57 20.39 19.46 20.08 3,063,959 +0.44(+2.25%)
Aug 31, 2007 20.38 20.41 19.33 19.64 4,935,007 +0.17(+0.90%)
Aug 30, 2007 19.80 19.76 19.23 19.46 3,748,730 -0.34(-1.72%)
Aug 29, 2007 19.53 19.82 19.11 19.80 3,614,734 +0.44(+2.28%)
Aug 28, 2007 20.13 20.19 19.32 19.36 5,424,984 -0.86(-4.27%)
Aug 27, 2007 21.09 21.32 20.21 20.23 4,808,799 -1.00(-4.72%)
Aug 24, 2007 20.74 21.24 20.50 21.23 5,478,822 +0.40(+1.94%)
Aug 23, 2007 20.37 21.18 20.30 20.83 6,244,186 +0.46(+2.26%)
Aug 22, 2007 20.39 20.69 19.79 20.37 7,807,000 +0.97(+5.03%)
Aug 21, 2007 19.21 19.77 18.96 19.39 7,498,875 -0.86(-4.22%)
Aug 20, 2007 20.83 21.04 19.90 20.25 5,528,090 -0.56(-2.70%)
Aug 17, 2007 21.58 22.05 20.57 20.81 8,759,546 +0.17(+0.80%)
Aug 16, 2007 20.03 20.82 18.34 20.64 12,076,923 +0.62(+3.08%)
Aug 15, 2007 20.36 20.82 19.87 20.03 6,867,245 -0.55(-2.68%)
Aug 14, 2007 20.80 21.37 20.43 20.58 5,101,958 -0.67(-3.16%)
Aug 13, 2007 22.42 22.87 21.09 21.25 5,493,179 -1.18(-5.25%)
Aug 10, 2007 22.77 23.49 22.08 22.42 9,378,298 -0.70(-3.02%)
Aug 09, 2007 22.37 23.45 21.33 23.12 10,359,666 +0.75(+3.37%)
Aug 08, 2007 21.38 22.99 21.15 22.37 12,197,867 +1.27(+6.01%)
Aug 07, 2007 20.41 21.48 20.03 21.10 7,721,948 +0.69(+3.38%)
Aug 06, 2007 19.86 20.49 19.08 20.41 6,877,839 +0.47(+2.35%)
Aug 03, 2007 20.13 21.07 19.74 19.94 8,961,589 -1.13(-5.37%)
Aug 02, 2007 20.33 21.15 20.26 21.07 10,044,197 +0.91(+4.51%)
Aug 01, 2007 19.75 20.21 17.33 20.16 11,988,601 +0.00(+0.00%)
Jul 31, 2007 21.08 21.38 20.06 20.16 5,167,434 -0.72(-3.43%)
Jul 30, 2007 20.79 21.03 20.61 20.88 5,304,910 +0.15(+0.71%)
Jul 27, 2007 20.71 21.51 20.55 20.73 5,710,052 -0.24(-1.14%)
Jul 26, 2007 21.24 21.40 20.41 20.97 8,383,552 -0.69(-3.18%)
Jul 25, 2007 21.96 22.51 21.17 21.66 5,367,992 -0.06(-0.25%)
Jul 24, 2007 22.42 22.42 21.61 21.72 7,400,118 -1.04(-4.57%)
Jul 23, 2007 23.26 23.29 22.53 22.76 5,866,888 -0.48(-2.06%)
Jul 20, 2007 23.52 23.64 22.82 23.23 3,926,558 -0.49(-2.05%)
Jul 19, 2007 23.76 23.91 23.54 23.72 3,173,483 +0.15(+0.62%)
Jul 18, 2007 23.86 24.18 23.17 23.57 4,365,960 -0.52(-2.17%)
Jul 17, 2007 24.55 24.61 24.01 24.10 2,827,092 -0.32(-1.32%)
Jul 16, 2007 24.09 24.77 24.09 24.42 4,160,507 +0.11(+0.45%)
Jul 13, 2007 23.37 24.50 23.37 24.31 5,610,797 +0.88(+3.77%)
Jul 12, 2007 23.20 23.57 23.08 23.43 2,367,468 +0.23(+0.99%)
Jul 11, 2007 23.18 23.58 22.91 23.20 5,241,610 -0.03(-0.12%)
Jul 10, 2007 23.55 23.57 23.12 23.22 4,817,766 -0.46(-1.94%)
Jul 09, 2007 24.05 24.25 23.64 23.68 3,366,966 -0.40(-1.64%)
Jul 06, 2007 23.40 24.26 23.16 24.08 5,852,036 +0.68(+2.91%)
Jul 05, 2007 23.22 23.50 22.99 23.40 4,101,426 +0.39(+1.68%)
Jul 03, 2007 22.93 23.23 22.84 23.01 2,873,549 +0.24(+1.05%)
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.