Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.789 6.926 6.745 6.812 3,341,309 +0.04(+0.57%)
Apr 29, 2002 6.560 6.862 6.560 6.773 2,705,628 +0.24(+3.61%)
Apr 26, 2002 6.722 6.745 6.537 6.537 2,256,000 -0.18(-2.73%)
Apr 25, 2002 6.697 6.732 6.526 6.720 2,072,786 +0.07(+1.03%)
Apr 24, 2002 6.654 6.789 6.507 6.651 2,674,838 +0.00(+0.00%)
Apr 23, 2002 6.503 6.823 6.411 6.651 4,707,226 +0.26(+4.12%)
Apr 22, 2002 6.251 6.448 6.251 6.388 2,471,315 +0.14(+2.24%)
Apr 19, 2002 6.194 6.297 6.139 6.249 1,229,434 +0.06(+0.92%)
Apr 18, 2002 6.251 6.292 6.040 6.191 1,211,746 -0.02(-0.33%)
Apr 17, 2002 6.182 6.354 6.136 6.212 1,463,965 +0.03(+0.48%)
Apr 16, 2002 6.045 6.200 6.010 6.182 16,705,456 -0.05(-0.74%)
Apr 15, 2002 6.102 6.361 6.102 6.228 2,113,404 -0.09(-1.38%)
Apr 12, 2002 6.136 6.319 6.136 6.315 1,228,124 +0.18(+2.99%)
Apr 11, 2002 6.251 6.365 6.102 6.132 1,474,010 -0.12(-1.90%)
Apr 10, 2002 6.297 6.409 6.118 6.251 3,313,139 -0.02(-0.37%)
Apr 09, 2002 6.297 6.409 6.182 6.274 3,982,449 -0.01(-0.18%)
Apr 08, 2002 5.731 6.294 5.724 6.285 4,797,414 +0.42(+7.10%)
Apr 05, 2002 5.866 5.953 5.793 5.868 1,653,730 +0.00(+0.04%)
Apr 04, 2002 5.839 5.889 5.781 5.866 2,451,007 +0.00(+0.08%)
Apr 03, 2002 5.759 5.896 5.713 5.862 2,504,071 +0.18(+3.23%)
Apr 02, 2002 5.626 5.791 5.541 5.678 2,552,331 +0.05(+0.94%)
Apr 01, 2002 5.651 5.713 5.566 5.626 2,080,429 -0.08(-1.42%)
Mar 28, 2002 5.828 5.939 5.707 5.707 3,563,393 -0.12(-2.06%)
Mar 27, 2002 6.012 6.038 5.783 5.827 4,345,602 -0.18(-3.07%)
Mar 26, 2002 5.725 6.012 5.724 6.012 4,608,085 +0.29(+5.02%)
Mar 25, 2002 5.953 5.953 5.702 5.724 5,924,868 -0.16(-2.80%)
Mar 22, 2002 5.587 5.907 5.587 5.889 6,124,897 +0.30(+5.41%)
Mar 21, 2002 5.678 5.737 5.441 5.587 9,068,551 +0.00(+0.08%)
Mar 20, 2002 5.880 5.918 5.573 5.582 8,178,904 -0.30(-5.06%)
Mar 19, 2002 5.701 5.913 5.634 5.880 6,134,068 +0.20(+3.44%)
Mar 18, 2002 5.724 5.768 5.610 5.684 6,192,155 -0.05(-0.94%)
Mar 15, 2002 5.907 5.965 5.678 5.738 7,701,542 -0.23(-3.91%)
Mar 14, 2002 6.068 6.269 5.957 5.971 5,421,302 -0.10(-1.58%)
Mar 13, 2002 6.072 6.182 6.013 6.068 4,264,804 -0.00(-0.06%)
Mar 12, 2002 5.896 6.113 5.881 6.071 174,697 +0.11(+1.77%)
Mar 11, 2002 5.923 6.000 5.781 5.966 3,120,972 +0.05(+0.83%)
Mar 08, 2002 5.953 6.018 5.781 5.917 5,501,663 -0.01(-0.10%)
Mar 07, 2002 6.050 6.099 5.852 5.922 4,570,525 -0.10(-1.69%)
Mar 06, 2002 5.799 6.093 5.723 6.024 5,213,849 +0.28(+4.93%)
Mar 05, 2002 5.747 5.918 5.686 5.741 6,342,832 -0.12(-2.07%)
Mar 04, 2002 5.839 6.068 5.761 5.863 8,726,144 +0.13(+2.32%)
Mar 01, 2002 5.615 5.759 5.519 5.730 3,585,231 +0.12(+2.06%)
Feb 28, 2002 5.454 5.707 5.449 5.614 6,071,177 +0.16(+2.94%)
Feb 27, 2002 5.500 5.575 5.272 5.454 9,290,417 +0.04(+0.72%)
Feb 26, 2002 5.323 5.478 5.278 5.415 8,918,311 +0.38(+7.55%)
Feb 25, 2002 4.893 5.106 4.893 5.035 2,496,865 +0.15(+3.14%)
Feb 22, 2002 4.934 4.957 4.800 4.882 1,121,558 -0.02(-0.49%)
Feb 21, 2002 4.877 5.037 4.798 4.906 2,651,035 +0.03(+0.61%)
Feb 20, 2002 4.980 5.003 4.797 4.876 3,383,455 -0.08(-1.64%)
Feb 19, 2002 4.991 5.022 4.900 4.957 1,854,414 +0.00(+0.00%)
Feb 18, 2002 5.049 5.077 4.933 4.957 1,518,995 +0.00(+0.00%)
Feb 15, 2002 5.049 5.077 4.933 4.957 1,514,628 -0.07(-1.48%)
Feb 14, 2002 5.060 5.170 5.032 5.032 1,145,142 -0.06(-1.12%)
Feb 13, 2002 5.095 5.174 5.011 5.089 1,781,478 +0.03(+0.66%)
Feb 12, 2002 5.043 5.117 5.030 5.056 1,429,026 -0.02(-0.32%)
Feb 11, 2002 4.940 5.083 4.898 5.072 2,237,002 +0.13(+2.55%)
Feb 08, 2002 4.859 4.947 4.791 4.946 2,067,109 +0.09(+1.81%)
Feb 07, 2002 4.991 5.026 4.851 4.858 2,827,917 -0.11(-2.24%)
Feb 06, 2002 5.178 5.220 4.957 4.969 2,607,798 -0.21(-4.05%)
Feb 05, 2002 5.192 5.192 5.066 5.178 1,841,312 -0.03(-0.57%)
Feb 04, 2002 5.152 5.278 5.130 5.208 3,197,839 +0.06(+1.09%)
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.