Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.56 21.66 20.19 21.50 8,051,419 +0.93(+4.54%)
Mar 28, 2008 20.88 21.14 20.38 20.57 3,682,049 -0.29(-1.40%)
Mar 27, 2008 20.76 21.93 20.64 20.86 5,794,505 +0.18(+0.89%)
Mar 26, 2008 21.42 21.94 20.54 20.68 5,049,943 -1.25(-5.72%)
Mar 25, 2008 21.81 22.22 21.32 21.94 5,324,803 -0.21(-0.95%)
Mar 24, 2008 21.16 23.04 21.16 22.15 9,860,228 +0.99(+4.68%)
Mar 21, 2008 19.75 21.96 19.52 21.16 7,307,313 +0.00(+0.00%)
Mar 20, 2008 19.75 21.96 19.52 21.16 7,306,331 +1.47(+7.44%)
Mar 19, 2008 19.43 20.55 19.43 19.69 6,251,379 +0.27(+1.42%)
Mar 18, 2008 18.29 19.71 18.29 19.42 6,678,400 +1.80(+10.19%)
Mar 17, 2008 17.08 18.13 16.77 17.62 5,682,855 -0.21(-1.18%)
Mar 14, 2008 18.96 18.96 17.45 17.83 4,936,591 -0.80(-4.28%)
Mar 13, 2008 17.55 18.81 17.12 18.63 4,942,489 +0.82(+4.58%)
Mar 12, 2008 18.57 18.72 17.76 17.81 3,351,028 -0.69(-3.71%)
Mar 11, 2008 17.86 18.60 17.09 18.50 5,571,190 +1.16(+6.71%)
Mar 10, 2008 17.86 18.26 17.09 17.34 4,557,169 -0.53(-2.97%)
Mar 07, 2008 17.91 18.47 17.34 17.87 5,155,034 -0.36(-1.96%)
Mar 06, 2008 19.32 19.32 18.09 18.23 5,427,176 -1.25(-6.40%)
Mar 05, 2008 19.87 19.95 19.01 19.47 3,733,479 -0.05(-0.28%)
Mar 04, 2008 18.63 19.74 18.42 19.53 5,324,768 +0.67(+3.55%)
Mar 03, 2008 19.38 19.38 18.59 18.86 4,302,369 -0.57(-2.92%)
Feb 29, 2008 20.36 20.36 19.31 19.43 4,633,163 -1.17(-5.69%)
Feb 28, 2008 21.62 21.78 20.47 20.60 5,597,007 -1.23(-5.62%)
Feb 27, 2008 20.70 22.44 20.70 21.83 9,814,736 +0.65(+3.07%)
Feb 26, 2008 19.96 21.77 19.81 21.17 6,821,464 +1.10(+5.47%)
Feb 25, 2008 19.51 20.17 19.04 20.08 3,503,296 +0.55(+2.81%)
Feb 22, 2008 19.34 19.62 18.78 19.53 3,046,732 +0.27(+1.43%)
Feb 21, 2008 19.86 20.36 19.17 19.25 3,992,699 -0.45(-2.28%)
Feb 20, 2008 18.54 19.83 18.49 19.70 3,514,294 +0.75(+3.96%)
Feb 19, 2008 19.20 19.32 18.78 18.95 3,271,739 -0.05(-0.29%)
Feb 18, 2008 19.65 19.97 18.61 19.00 0 +0.00(+0.00%)
Feb 15, 2008 19.65 19.97 18.61 19.00 4,002,815 -0.77(-3.89%)
Feb 14, 2008 20.36 20.37 19.69 19.77 3,265,642 -0.55(-2.70%)
Feb 13, 2008 19.97 20.38 19.58 20.32 4,464,391 +0.56(+2.83%)
Feb 12, 2008 20.08 20.48 19.43 19.76 3,890,742 -0.16(-0.83%)
Feb 11, 2008 19.33 20.38 18.82 19.93 5,398,369 +0.60(+3.08%)
Feb 08, 2008 19.11 19.74 18.93 19.33 4,778,016 -0.06(-0.33%)
Feb 07, 2008 18.96 20.29 18.89 19.40 6,490,839 +0.05(+0.24%)
Feb 06, 2008 20.10 20.29 19.10 19.35 5,302,034 -0.68(-3.38%)
Feb 05, 2008 20.13 21.66 20.01 20.03 7,231,041 -0.44(-2.15%)
Feb 04, 2008 21.67 21.68 20.17 20.47 4,993,842 -1.25(-5.78%)
Feb 01, 2008 21.28 21.83 20.30 21.72 8,738,473 +0.40(+1.89%)
Jan 31, 2008 19.79 21.84 19.57 21.32 8,630,425 +1.19(+5.91%)
Jan 30, 2008 20.32 21.52 19.76 20.13 8,150,314 -0.54(-2.61%)
Jan 29, 2008 20.49 20.94 19.58 20.67 7,170,612 +0.18(+0.89%)
Jan 28, 2008 19.54 20.68 18.55 20.49 7,672,179 +0.83(+4.24%)
Jan 25, 2008 20.58 21.92 19.31 19.65 12,577,035 -0.24(-1.20%)
Jan 24, 2008 19.17 20.22 18.56 19.89 11,429,139 +1.06(+5.64%)
Jan 23, 2008 16.48 19.11 16.06 18.83 11,299,325 +2.26(+13.65%)
Jan 22, 2008 15.15 17.54 15.09 16.57 7,506,609 +0.73(+4.63%)
Jan 21, 2008 15.78 16.32 15.44 15.84 0 +0.00(+0.00%)
Jan 18, 2008 15.78 16.32 15.44 15.84 5,079,538 +0.15(+0.93%)
Jan 17, 2008 15.31 16.08 15.12 15.69 6,497,042 +0.27(+1.78%)
Jan 16, 2008 14.70 16.04 14.64 15.41 5,618,300 +0.62(+4.21%)
Jan 15, 2008 14.94 15.18 14.73 14.79 4,057,580 -0.54(-3.52%)
Jan 14, 2008 14.98 15.45 14.46 15.33 3,716,218 +0.43(+2.89%)
Jan 11, 2008 15.25 15.51 14.52 14.90 5,037,695 -0.50(-3.27%)
Jan 10, 2008 15.04 16.00 14.72 15.40 8,148,256 +0.28(+1.88%)
Jan 09, 2008 14.74 15.14 14.19 15.12 6,652,790 +0.43(+2.93%)
Jan 08, 2008 15.43 15.88 14.64 14.69 7,236,067 -0.72(-4.69%)
Jan 07, 2008 15.77 16.06 15.17 15.41 5,820,660 -0.31(-1.98%)
Jan 04, 2008 16.58 16.66 15.52 15.73 8,544,517 -1.08(-6.43%)
Jan 03, 2008 17.91 17.99 16.76 16.81 4,676,146 -1.10(-6.14%)
Jan 02, 2008 18.34 18.49 17.80 17.91 2,933,195 -0.47(-2.54%)
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.