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 (%)
Oct 31, 2007 21.18 21.40 20.56 20.98 7,413,073 -0.07(-0.35%)
Oct 30, 2007 21.00 21.33 20.34 21.06 4,103,117 +0.05(+0.22%)
Oct 29, 2007 21.31 21.57 20.71 21.01 2,965,600 -0.15(-0.69%)
Oct 26, 2007 21.17 21.44 20.61 21.16 4,342,763 +0.38(+1.81%)
Oct 25, 2007 20.30 21.24 20.15 20.78 6,588,173 +0.47(+2.30%)
Oct 24, 2007 19.76 20.39 19.43 20.31 5,303,600 +0.49(+2.50%)
Oct 23, 2007 20.23 20.39 19.60 19.82 4,188,811 -0.05(-0.28%)
Oct 22, 2007 18.54 20.47 18.44 19.87 7,097,744 +1.08(+5.75%)
Oct 19, 2007 19.05 19.52 18.72 18.79 5,146,809 -0.13(-0.68%)
Oct 18, 2007 19.07 19.38 18.73 18.92 5,171,921 -0.66(-3.37%)
Oct 17, 2007 19.80 20.19 19.15 19.58 4,460,029 +0.00(+0.00%)
Oct 16, 2007 20.15 20.17 19.47 19.58 4,182,369 -0.71(-3.48%)
Oct 15, 2007 20.86 20.90 20.06 20.29 3,742,022 -0.54(-2.59%)
Oct 12, 2007 21.43 21.48 20.72 20.83 2,938,877 -0.57(-2.65%)
Oct 11, 2007 21.51 21.82 21.17 21.39 6,720,880 +0.22(+1.04%)
Oct 10, 2007 20.77 21.50 20.69 21.17 4,039,990 +0.36(+1.72%)
Oct 09, 2007 20.60 20.88 20.28 20.82 2,756,727 +0.29(+1.43%)
Oct 08, 2007 20.85 20.88 20.38 20.52 2,611,046 -0.27(-1.28%)
Oct 05, 2007 20.52 20.91 20.15 20.79 4,308,806 +0.59(+2.90%)
Oct 04, 2007 20.76 20.84 19.40 20.20 6,342,941 -0.43(-2.09%)
Oct 03, 2007 20.32 21.52 20.28 20.63 7,767,927 +0.28(+1.40%)
Oct 02, 2007 19.06 20.68 19.04 20.35 10,032,694 +1.44(+7.60%)
Oct 01, 2007 18.55 19.05 18.49 18.91 3,667,994 +0.60(+3.30%)
Sep 28, 2007 18.33 18.71 18.23 18.31 3,642,662 -0.02(-0.10%)
Sep 27, 2007 18.14 18.53 17.81 18.33 5,865,580 +0.40(+2.25%)
Sep 26, 2007 18.41 18.67 17.86 17.92 4,862,052 -0.36(-1.95%)
Sep 25, 2007 17.91 18.49 17.69 18.28 6,144,373 -0.10(-0.55%)
Sep 24, 2007 19.23 19.23 18.33 18.38 4,083,555 -0.82(-4.25%)
Sep 21, 2007 19.65 19.65 18.97 19.20 4,513,748 -0.17(-0.90%)
Sep 20, 2007 20.52 20.52 19.16 19.37 4,445,180 -1.15(-5.62%)
Sep 19, 2007 21.16 21.97 20.03 20.52 9,160,111 -0.28(-1.36%)
Sep 18, 2007 19.15 21.00 19.06 20.81 9,021,274 +1.66(+8.66%)
Sep 17, 2007 18.90 19.43 18.80 19.15 3,038,230 +0.05(+0.29%)
Sep 14, 2007 18.34 19.16 17.96 19.10 4,824,492 +0.76(+4.15%)
Sep 13, 2007 18.15 18.53 17.95 18.34 3,071,511 +0.32(+1.78%)
Sep 12, 2007 18.18 18.34 17.96 18.02 2,772,559 -0.21(-1.16%)
Sep 11, 2007 18.24 18.42 18.07 18.23 3,311,829 -0.02(-0.10%)
Sep 10, 2007 18.57 18.84 18.02 18.24 4,635,709 -0.38(-2.07%)
Sep 07, 2007 18.55 18.89 18.32 18.63 4,904,689 -0.59(-3.05%)
Sep 06, 2007 19.41 19.54 19.05 19.21 3,112,237 -0.19(-0.99%)
Sep 05, 2007 19.79 19.86 19.17 19.41 3,651,507 -0.60(-2.98%)
Sep 04, 2007 19.50 20.31 19.39 20.00 3,075,878 +0.44(+2.25%)
Aug 31, 2007 20.30 20.33 19.25 19.56 4,954,205 +0.17(+0.90%)
Aug 30, 2007 19.73 19.68 19.16 19.39 3,763,313 -0.34(-1.72%)
Aug 29, 2007 19.45 19.75 19.03 19.73 3,628,796 +0.44(+2.28%)
Aug 28, 2007 20.05 20.11 19.24 19.29 5,446,087 -0.86(-4.27%)
Aug 27, 2007 21.01 21.24 20.13 20.15 4,827,505 -1.00(-4.72%)
Aug 24, 2007 20.66 21.16 20.42 21.15 5,500,135 +0.40(+1.94%)
Aug 23, 2007 20.29 21.10 20.22 20.74 6,268,476 +0.46(+2.26%)
Aug 22, 2007 20.31 20.61 19.71 20.29 7,837,370 +0.97(+5.03%)
Aug 21, 2007 19.13 19.69 18.89 19.32 7,528,046 -0.85(-4.22%)
Aug 20, 2007 20.74 20.96 19.82 20.17 5,549,595 -0.56(-2.70%)
Aug 17, 2007 21.50 21.96 20.49 20.73 8,793,621 +0.16(+0.80%)
Aug 16, 2007 19.95 20.74 18.27 20.56 12,123,903 +0.61(+3.08%)
Aug 15, 2007 20.28 20.74 19.79 19.95 6,893,959 -0.55(-2.68%)
Aug 14, 2007 20.72 21.28 20.35 20.50 5,121,805 -0.67(-3.16%)
Aug 13, 2007 22.34 22.78 21.01 21.17 5,514,547 -1.17(-5.25%)
Aug 10, 2007 22.69 23.40 21.99 22.34 9,414,780 -0.70(-3.02%)
Aug 09, 2007 22.28 23.35 21.25 23.03 10,399,965 +0.75(+3.37%)
Aug 08, 2007 21.29 22.90 21.07 22.28 12,245,317 +1.26(+6.01%)
Aug 07, 2007 20.33 21.39 19.96 21.02 7,751,986 +0.69(+3.38%)
Aug 06, 2007 19.78 20.41 19.00 20.33 6,904,594 +0.47(+2.35%)
Aug 03, 2007 20.05 20.99 19.66 19.87 8,996,450 -1.13(-5.37%)
Aug 02, 2007 20.25 21.07 20.19 20.99 10,083,269 +0.91(+4.51%)
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.