Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.32 17.29 17.29 17.29 1,196,391 -0.06(-0.37%)
Dec 30, 2009 17.23 17.56 17.12 17.36 1,275,403 +0.06(+0.32%)
Dec 29, 2009 17.49 17.55 17.07 17.30 1,848,012 -0.15(-0.84%)
Dec 28, 2009 17.61 17.75 17.39 17.45 1,970,481 -0.17(-0.94%)
Dec 24, 2009 17.69 17.73 17.48 17.62 921,785 +0.01(+0.05%)
Dec 23, 2009 17.81 17.93 17.39 17.61 3,794,628 -0.06(-0.31%)
Dec 22, 2009 17.02 17.85 16.92 17.66 3,945,043 +0.86(+5.15%)
Dec 21, 2009 16.78 17.01 16.66 16.80 2,915,956 +0.08(+0.49%)
Dec 18, 2009 16.73 16.87 16.55 16.72 3,674,685 +0.00(+0.00%)
Dec 17, 2009 16.71 16.90 16.60 16.72 2,659,831 -0.17(-0.98%)
Dec 16, 2009 16.59 16.96 16.48 16.88 3,545,918 +0.42(+2.57%)
Dec 15, 2009 16.52 16.64 16.40 16.46 1,920,031 -0.12(-0.72%)
Dec 14, 2009 16.44 16.58 16.39 16.58 2,988,199 +0.20(+1.23%)
Dec 11, 2009 16.23 16.38 16.00 16.38 3,441,445 +0.27(+1.66%)
Dec 10, 2009 16.53 16.64 16.05 16.11 4,707,491 -0.06(-0.34%)
Dec 09, 2009 16.27 16.27 16.00 16.16 5,054,802 +0.07(+0.46%)
Dec 08, 2009 16.14 16.58 15.98 16.09 6,186,388 -0.14(-0.85%)
Dec 07, 2009 16.63 16.70 16.15 16.23 3,765,018 -0.40(-2.38%)
Dec 04, 2009 16.92 17.05 16.46 16.62 6,155,836 +0.06(+0.33%)
Dec 03, 2009 17.33 17.40 16.55 16.57 10,132,670 -1.35(-7.54%)
Dec 02, 2009 17.83 18.03 17.75 17.92 3,472,246 +0.04(+0.21%)
Dec 01, 2009 18.24 18.24 17.81 17.88 4,299,704 -0.04(-0.21%)
Nov 30, 2009 17.77 17.95 17.65 17.92 3,632,483 +0.19(+1.09%)
Nov 27, 2009 17.45 17.94 17.40 17.73 1,475,708 -0.20(-1.13%)
Nov 25, 2009 18.02 18.08 17.82 17.93 3,971,135 +0.00(+0.00%)
Nov 24, 2009 18.16 18.29 17.84 17.93 3,658,826 -0.33(-1.81%)
Nov 23, 2009 18.62 18.89 17.96 18.26 6,233,372 -0.15(-0.80%)
Nov 20, 2009 18.47 18.70 18.24 18.41 5,608,518 -0.45(-2.39%)
Nov 19, 2009 18.85 18.96 18.39 18.86 4,466,439 -0.13(-0.68%)
Nov 18, 2009 18.67 19.71 18.67 18.99 6,980,761 -0.17(-0.86%)
Nov 17, 2009 19.46 19.68 19.03 19.15 4,594,121 -0.36(-1.84%)
Nov 16, 2009 19.34 19.77 19.32 19.51 3,623,301 +0.42(+2.22%)
Nov 13, 2009 19.46 19.57 18.97 19.09 7,114,351 -0.21(-1.10%)
Nov 12, 2009 19.56 19.79 19.16 19.30 8,262,062 -0.39(-1.96%)
Nov 11, 2009 18.52 20.04 18.39 19.68 26,680,094 +2.78(+16.42%)
Nov 10, 2009 16.76 16.97 16.37 16.91 5,713,098 +0.15(+0.88%)
Nov 09, 2009 16.88 16.89 16.51 16.76 3,361,457 +0.08(+0.50%)
Nov 06, 2009 16.41 16.89 16.21 16.68 3,007,101 +0.25(+1.51%)
Nov 05, 2009 16.65 17.02 16.38 16.43 4,168,631 -0.04(-0.22%)
Nov 04, 2009 16.41 17.21 16.41 16.47 5,739,270 +0.14(+0.84%)
Nov 03, 2009 15.78 16.45 15.73 16.33 3,537,823 +0.29(+1.78%)
Nov 02, 2009 16.05 16.32 15.46 16.04 7,119,853 +0.12(+0.75%)
Oct 30, 2009 16.48 16.48 15.78 15.92 7,071,178 +0.09(+0.58%)
Oct 29, 2009 15.93 16.21 15.73 15.83 5,350,678 +0.25(+1.59%)
Oct 28, 2009 16.54 16.54 15.52 15.58 6,196,365 -0.91(-5.52%)
Oct 27, 2009 16.94 17.11 16.42 16.49 6,483,039 -0.39(-2.29%)
Oct 26, 2009 17.65 17.98 16.82 16.88 4,813,609 -0.74(-4.23%)
Oct 23, 2009 17.65 17.71 17.46 17.63 4,708,431 -0.29(-1.64%)
Oct 22, 2009 17.14 18.20 16.96 17.92 5,242,428 +0.75(+4.39%)
Oct 21, 2009 17.55 18.08 17.12 17.17 2,990,879 -0.37(-2.10%)
Oct 20, 2009 17.56 17.67 17.48 17.53 2,474,959 -0.17(-0.99%)
Oct 19, 2009 18.02 18.15 17.63 17.71 1,624,454 -0.31(-1.74%)
Oct 16, 2009 18.00 18.15 17.74 18.02 2,120,814 -0.28(-1.51%)
Oct 15, 2009 18.24 18.44 18.14 18.30 1,833,180 -0.13(-0.70%)
Oct 14, 2009 18.39 18.53 18.01 18.43 2,684,013 +0.30(+1.64%)
Oct 13, 2009 17.58 18.41 17.54 18.13 3,997,765 +0.55(+3.12%)
Oct 12, 2009 17.83 17.91 17.47 17.58 1,888,138 -0.31(-1.75%)
Oct 09, 2009 17.72 17.97 17.40 17.89 3,218,369 +0.15(+0.83%)
Oct 08, 2009 17.30 17.97 17.07 17.75 5,101,418 +0.73(+4.27%)
Oct 07, 2009 17.63 17.65 16.89 17.02 4,186,437 -0.61(-3.44%)
Oct 06, 2009 17.54 17.95 17.37 17.63 3,941,407 +0.18(+1.05%)
Oct 05, 2009 17.29 17.63 17.15 17.44 3,452,192 +0.27(+1.55%)
Oct 02, 2009 17.12 17.28 16.66 17.18 5,765,935 -0.16(-0.90%)
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.