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 (%)
Nov 29, 2002 4.999 4.999 4.820 4.820 511,185 -0.17(-3.32%)
Nov 27, 2002 4.827 4.986 4.770 4.986 1,079,145 +0.26(+5.39%)
Nov 26, 2002 4.827 4.951 4.717 4.730 1,515,937 -0.14(-2.92%)
Nov 25, 2002 4.758 4.882 4.717 4.873 1,509,411 +0.13(+2.81%)
Nov 22, 2002 4.758 4.845 4.714 4.740 2,032,561 -0.05(-1.01%)
Nov 21, 2002 4.581 4.788 4.581 4.788 2,705,150 +0.27(+6.01%)
Nov 20, 2002 4.416 4.586 4.333 4.517 2,686,661 +0.10(+2.18%)
Nov 19, 2002 4.471 4.512 4.413 4.420 1,311,027 -0.06(-1.38%)
Nov 18, 2002 4.597 4.643 4.462 4.482 1,185,733 -0.12(-2.60%)
Nov 15, 2002 4.425 4.604 4.404 4.602 1,417,398 +0.17(+3.78%)
Nov 14, 2002 4.413 4.489 4.397 4.434 3,652,475 +0.06(+1.26%)
Nov 13, 2002 4.404 4.508 4.356 4.379 1,394,557 -0.03(-0.78%)
Nov 12, 2002 4.514 4.558 4.395 4.413 1,802,201 -0.07(-1.54%)
Nov 11, 2002 4.551 4.609 4.462 4.482 1,555,091 -0.07(-1.51%)
Nov 08, 2002 4.627 4.710 4.540 4.551 2,357,762 -0.09(-1.98%)
Nov 07, 2002 4.682 4.724 4.576 4.643 4,205,643 -0.34(-6.87%)
Nov 06, 2002 4.930 5.034 4.779 4.986 3,970,715 +0.14(+2.80%)
Nov 05, 2002 4.857 4.910 4.758 4.850 1,387,379 -0.01(-0.14%)
Nov 04, 2002 4.884 5.034 4.804 4.857 1,420,008 +0.09(+1.83%)
Nov 01, 2002 4.701 4.816 4.652 4.770 1,788,497 +0.06(+1.32%)
Oct 31, 2002 4.609 4.763 4.602 4.707 1,586,633 +0.11(+2.35%)
Oct 30, 2002 4.760 4.793 4.593 4.599 1,881,815 -0.18(-3.84%)
Oct 29, 2002 4.735 4.827 4.643 4.783 1,777,838 +0.07(+1.46%)
Oct 28, 2002 4.942 4.953 4.668 4.714 2,091,075 -0.17(-3.53%)
Oct 25, 2002 4.919 5.089 4.804 4.887 1,845,271 -0.08(-1.57%)
Oct 24, 2002 5.114 5.172 4.884 4.965 1,063,483 -0.14(-2.70%)
Oct 23, 2002 5.011 5.149 4.979 5.103 1,330,387 +0.06(+1.09%)
Oct 22, 2002 5.241 5.273 4.965 5.048 1,846,358 -0.24(-4.56%)
Oct 21, 2002 4.873 5.307 4.804 5.289 2,858,289 +0.37(+7.57%)
Oct 18, 2002 4.953 5.006 4.747 4.917 3,262,886 -0.12(-2.33%)
Oct 17, 2002 5.057 5.061 4.827 5.034 3,327,492 +0.48(+10.55%)
Oct 16, 2002 4.540 4.609 4.505 4.553 2,018,639 -0.04(-0.95%)
Oct 15, 2002 4.542 4.666 4.494 4.597 2,175,258 +0.14(+3.25%)
Oct 14, 2002 4.402 4.480 4.372 4.452 844,652 +0.03(+0.78%)
Oct 11, 2002 4.390 4.574 4.390 4.418 2,409,750 +0.12(+2.89%)
Oct 10, 2002 4.137 4.340 4.082 4.294 4,228,049 +0.16(+3.95%)
Oct 09, 2002 4.275 4.310 4.119 4.131 2,178,303 -0.26(-5.92%)
Oct 08, 2002 4.379 4.501 4.229 4.390 3,716,210 +0.07(+1.60%)
Oct 07, 2002 4.517 4.551 4.268 4.321 3,619,629 -0.24(-5.34%)
Oct 04, 2002 4.852 4.894 4.459 4.565 3,633,768 -0.25(-5.25%)
Oct 03, 2002 5.034 5.078 4.816 4.818 2,377,121 -0.22(-4.42%)
Oct 02, 2002 5.160 5.360 5.029 5.041 2,247,476 -0.16(-3.14%)
Oct 01, 2002 5.045 5.236 4.852 5.204 1,691,915 +0.21(+4.14%)
Sep 30, 2002 4.960 5.098 4.848 4.997 1,442,413 -0.06(-1.14%)
Sep 27, 2002 5.206 5.310 4.983 5.055 2,731,906 -0.15(-2.91%)
Sep 26, 2002 5.057 5.278 5.036 5.206 717,835 +0.17(+3.42%)
Sep 25, 2002 5.057 5.112 4.758 5.034 2,493,715 +0.16(+3.20%)
Sep 24, 2002 4.901 5.043 4.804 4.878 2,569,414 -0.03(-0.61%)
Sep 23, 2002 5.252 5.379 4.827 4.907 3,767,764 -0.38(-7.17%)
Sep 20, 2002 5.195 5.317 5.163 5.287 1,806,334 +0.13(+2.45%)
Sep 19, 2002 5.413 5.478 5.142 5.160 3,049,929 -0.44(-7.80%)
Sep 18, 2002 5.728 5.728 5.514 5.597 2,449,340 -0.13(-2.25%)
Sep 17, 2002 5.900 5.940 5.726 5.726 1,683,649 -0.15(-2.50%)
Sep 16, 2002 5.930 6.015 5.806 5.873 1,326,037 -0.04(-0.66%)
Sep 13, 2002 5.786 5.976 5.721 5.912 1,312,333 +0.13(+2.23%)
Sep 12, 2002 5.930 5.963 5.765 5.783 1,598,162 -0.23(-3.90%)
Sep 11, 2002 5.999 6.061 5.956 6.018 876,193 +0.04(+0.69%)
Sep 10, 2002 5.949 5.976 5.838 5.976 1,546,608 +0.03(+0.46%)
Sep 09, 2002 5.792 5.965 5.712 5.949 2,457,388 +0.14(+2.50%)
Sep 06, 2002 5.792 5.894 5.698 5.804 2,037,129 +0.03(+0.52%)
Sep 05, 2002 5.691 5.875 5.691 5.774 2,689,488 +0.08(+1.45%)
Sep 04, 2002 5.441 5.733 5.390 5.691 2,197,010 +0.33(+6.13%)
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.