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 (%)
May 31, 2005 20.95 21.22 20.95 21.20 7,441,243 +0.35(+1.68%)
May 27, 2005 21.07 21.25 20.79 20.85 4,945,033 -0.14(-0.64%)
May 26, 2005 20.36 20.98 20.23 20.98 12,628,669 +1.36(+6.90%)
May 25, 2005 20.17 20.18 19.58 19.63 5,453,840 -0.41(-2.04%)
May 24, 2005 19.68 20.04 19.58 20.04 5,007,487 +0.31(+1.57%)
May 23, 2005 19.59 19.78 19.56 19.73 5,911,111 +0.39(+2.00%)
May 20, 2005 19.41 19.47 19.07 19.34 3,671,269 -0.05(-0.25%)
May 19, 2005 19.46 19.74 19.29 19.39 4,328,787 +0.00(+0.02%)
May 18, 2005 18.74 19.46 18.74 19.39 6,865,614 +1.05(+5.74%)
May 17, 2005 18.29 18.39 17.97 18.33 4,338,614 +0.06(+0.35%)
May 16, 2005 17.60 18.30 17.60 18.27 5,742,091 +0.73(+4.15%)
May 13, 2005 17.83 17.96 17.50 17.54 5,597,310 -0.23(-1.28%)
May 12, 2005 18.37 18.43 17.72 17.77 5,348,366 -0.64(-3.48%)
May 11, 2005 18.33 18.57 18.06 18.41 4,617,475 +0.25(+1.39%)
May 10, 2005 18.60 18.61 18.06 18.16 5,618,274 -0.46(-2.45%)
May 09, 2005 18.28 18.66 18.27 18.61 4,443,433 +0.38(+2.08%)
May 06, 2005 17.92 18.31 17.72 18.23 5,690,337 +0.21(+1.18%)
May 05, 2005 17.65 18.12 17.56 18.02 5,449,909 +0.43(+2.46%)
May 04, 2005 16.97 17.68 16.90 17.59 4,739,108 +0.49(+2.89%)
May 03, 2005 17.22 17.36 17.01 17.09 5,298,140 -0.21(-1.19%)
May 02, 2005 17.41 17.57 17.04 17.30 3,318,380 -0.06(-0.33%)
Apr 29, 2005 17.02 17.39 16.90 17.36 4,878,866 +0.38(+2.23%)
Apr 28, 2005 17.62 17.73 16.94 16.98 5,297,485 -0.64(-3.64%)
Apr 27, 2005 17.38 17.75 17.29 17.62 3,580,645 +0.18(+1.01%)
Apr 26, 2005 17.25 17.97 17.15 17.44 6,419,917 +0.19(+1.09%)
Apr 25, 2005 16.76 17.29 16.71 17.25 3,662,316 +0.65(+3.95%)
Apr 22, 2005 16.90 16.94 16.51 16.60 4,069,143 -0.30(-1.78%)
Apr 21, 2005 16.59 17.04 16.59 16.90 5,641,421 +0.34(+2.07%)
Apr 20, 2005 17.29 17.32 16.56 16.56 7,667,040 -0.73(-4.23%)
Apr 19, 2005 17.19 17.64 17.02 17.29 5,321,070 +0.10(+0.59%)
Apr 18, 2005 16.94 17.23 16.89 17.19 5,162,968 +0.38(+2.25%)
Apr 15, 2005 17.54 17.62 16.78 16.81 7,448,013 -0.60(-3.42%)
Apr 14, 2005 18.23 18.26 17.38 17.40 5,735,540 -0.82(-4.49%)
Apr 13, 2005 18.66 18.78 18.14 18.22 3,878,067 -0.39(-2.10%)
Apr 12, 2005 18.05 18.63 17.87 18.61 6,027,066 +0.50(+2.77%)
Apr 11, 2005 18.13 18.23 18.00 18.11 2,295,526 -0.02(-0.10%)
Apr 08, 2005 18.41 18.50 18.08 18.13 2,530,931 -0.22(-1.17%)
Apr 07, 2005 18.20 18.56 18.15 18.34 3,219,676 +0.18(+1.01%)
Apr 06, 2005 18.31 18.36 17.90 18.16 4,163,698 -0.15(-0.80%)
Apr 05, 2005 18.63 18.84 18.29 18.31 3,306,806 -0.20(-1.10%)
Apr 04, 2005 18.37 18.64 18.16 18.51 4,098,623 +0.14(+0.76%)
Apr 01, 2005 18.42 18.63 18.14 18.37 6,329,948 +0.32(+1.76%)
Mar 31, 2005 17.77 18.14 17.77 18.05 4,496,497 +0.40(+2.27%)
Mar 30, 2005 17.45 17.79 17.41 17.65 4,253,449 +0.21(+1.18%)
Mar 29, 2005 17.76 17.95 17.44 17.45 6,015,492 -0.23(-1.28%)
Mar 28, 2005 17.97 17.99 17.47 17.67 5,312,990 -0.02(-0.10%)
Mar 24, 2005 17.45 17.91 17.45 17.69 4,356,084 +0.29(+1.67%)
Mar 23, 2005 17.60 17.60 17.31 17.40 5,543,154 -0.19(-1.11%)
Mar 22, 2005 17.75 18.17 17.53 17.60 7,893,055 +0.16(+0.89%)
Mar 21, 2005 17.52 17.86 17.41 17.44 5,940,154 -0.22(-1.24%)
Mar 18, 2005 17.57 17.95 17.56 17.66 6,791,368 +0.07(+0.42%)
Mar 17, 2005 18.42 18.49 17.56 17.59 9,433,887 -0.84(-4.58%)
Mar 16, 2005 18.65 18.66 18.25 18.43 6,392,839 +0.11(+0.63%)
Mar 15, 2005 18.47 18.77 18.14 18.32 6,474,510 -0.04(-0.20%)
Mar 14, 2005 18.60 18.70 17.98 18.35 6,324,489 -0.34(-1.83%)
Mar 11, 2005 18.59 18.90 18.32 18.70 4,448,892 +0.07(+0.38%)
Mar 10, 2005 19.16 19.31 18.48 18.62 7,858,989 -0.51(-2.67%)
Mar 09, 2005 19.30 19.67 18.84 19.13 6,302,433 -0.60(-3.05%)
Mar 08, 2005 20.27 20.27 19.67 19.74 7,162,382 -0.74(-3.63%)
Mar 07, 2005 20.87 20.88 20.31 20.48 3,165,738 -0.13(-0.61%)
Mar 04, 2005 20.15 20.63 19.98 20.61 6,751,406 +0.69(+3.48%)
Mar 03, 2005 20.30 20.33 19.83 19.91 5,332,207 -0.18(-0.89%)
Mar 02, 2005 20.17 20.35 20.05 20.09 3,400,051 -0.25(-1.25%)
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.