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 (%)
Mar 31, 2009 17.02 17.26 16.19 16.63 4,136,997 -0.27(-1.57%)
Mar 30, 2009 17.33 17.34 16.58 16.90 3,764,916 -1.38(-7.56%)
Mar 26, 2009 17.94 18.55 17.70 18.28 5,639,056 +0.75(+4.28%)
Mar 25, 2009 17.26 18.50 16.81 17.53 9,029,950 +0.54(+3.18%)
Mar 24, 2009 16.94 17.64 16.80 16.99 5,238,737 -0.27(-1.54%)
Mar 23, 2009 16.55 17.25 16.49 17.25 5,867,901 +1.69(+10.82%)
Mar 20, 2009 16.48 16.67 15.36 15.57 4,463,870 -1.13(-6.75%)
Mar 19, 2009 17.07 17.26 16.37 16.70 5,529,479 +0.17(+1.05%)
Mar 18, 2009 15.52 17.09 14.96 16.52 8,014,870 +0.90(+5.74%)
Mar 17, 2009 15.19 15.62 14.71 15.62 3,765,925 +0.87(+5.90%)
Mar 16, 2009 15.81 16.06 14.66 14.75 6,977,541 -0.87(-5.57%)
Mar 13, 2009 15.89 16.12 15.05 15.62 0 +0.06(+0.41%)
Mar 12, 2009 14.52 15.66 14.16 15.56 3,859,085 +0.97(+6.65%)
Mar 11, 2009 14.83 15.15 14.24 14.59 5,826,131 -0.18(-1.24%)
Mar 10, 2009 13.24 14.96 13.24 14.77 6,496,556 +1.69(+12.96%)
Mar 09, 2009 12.70 13.74 12.57 13.08 4,311,446 +0.02(+0.14%)
Mar 06, 2009 13.12 13.58 12.68 13.06 0 -0.15(-1.11%)
Mar 05, 2009 13.53 13.67 12.85 13.21 4,790,736 -0.43(-3.16%)
Mar 04, 2009 13.44 14.00 13.37 13.64 5,249,094 -0.33(-2.36%)
Mar 02, 2009 14.02 14.71 13.90 13.97 3,567,166 -0.55(-3.79%)
Feb 27, 2009 14.53 15.26 14.35 14.52 0 -0.49(-3.24%)
Feb 26, 2009 15.47 15.82 14.83 15.00 4,640,978 -0.32(-2.09%)
Feb 25, 2009 15.45 15.75 14.75 15.32 4,914,436 -0.29(-1.88%)
Feb 24, 2009 14.75 16.21 14.61 15.62 7,211,087 +1.02(+6.96%)
Feb 23, 2009 14.95 15.39 14.54 14.60 4,956,100 -0.13(-0.87%)
Feb 20, 2009 14.15 15.18 13.99 14.73 0 +0.29(+2.03%)
Feb 19, 2009 15.73 16.17 14.38 14.43 5,822,886 -1.28(-8.16%)
Feb 18, 2009 16.82 16.93 15.08 15.72 7,932,841 -0.68(-4.13%)
Feb 17, 2009 16.90 16.90 16.10 16.39 3,824,701 -0.78(-4.53%)
Feb 13, 2009 16.50 17.50 16.18 17.17 0 +0.27(+1.57%)
Feb 12, 2009 16.27 16.93 15.78 16.91 4,730,389 +0.08(+0.49%)
Feb 11, 2009 16.49 17.16 16.16 16.82 5,248,182 -0.19(-1.13%)
Feb 10, 2009 17.86 18.92 16.82 17.02 5,606,563 -1.14(-6.30%)
Feb 09, 2009 18.23 18.47 17.56 18.16 4,369,921 -0.05(-0.25%)
Feb 06, 2009 16.71 19.20 16.49 18.21 0 +1.55(+9.29%)
Feb 05, 2009 15.96 16.86 15.85 16.66 5,724,133 +0.39(+2.42%)
Feb 04, 2009 16.42 17.10 16.11 16.27 2,957,625 -0.27(-1.66%)
Feb 03, 2009 15.88 16.69 15.49 16.54 4,420,059 +0.99(+6.36%)
Feb 02, 2009 15.45 15.91 15.12 15.55 4,098,436 -0.04(-0.24%)
Jan 30, 2009 16.44 16.44 15.40 15.59 0 -0.76(-4.65%)
Jan 29, 2009 17.40 17.77 16.17 16.35 4,418,968 -1.33(-7.51%)
Jan 28, 2009 17.04 18.18 17.04 17.68 4,986,541 +1.04(+6.28%)
Jan 27, 2009 16.72 17.26 16.45 16.63 2,159,280 -0.24(-1.41%)
Jan 26, 2009 16.39 17.74 16.07 16.87 4,724,114 +0.47(+2.85%)
Jan 23, 2009 15.42 16.92 15.41 16.40 0 +0.12(+0.73%)
Jan 22, 2009 16.46 16.77 15.95 16.28 6,617,581 -0.45(-2.68%)
Jan 21, 2009 16.38 16.76 15.50 16.73 3,947,609 +0.53(+3.28%)
Jan 20, 2009 17.44 17.44 16.19 16.20 4,550,239 -1.30(-7.43%)
Jan 16, 2009 17.51 17.80 16.49 17.50 0 +0.35(+2.03%)
Jan 15, 2009 17.04 17.90 16.45 17.15 4,019,233 +0.05(+0.32%)
Jan 14, 2009 17.58 17.72 16.83 17.10 2,937,556 -0.71(-3.96%)
Jan 13, 2009 17.53 18.35 17.34 17.80 3,691,465 -0.07(-0.41%)
Jan 12, 2009 19.42 19.42 17.63 17.88 3,112,845 -1.10(-5.79%)
Jan 09, 2009 19.70 19.87 18.38 18.98 5,567,536 -0.90(-4.52%)
Jan 08, 2009 18.49 19.99 18.43 19.87 4,252,765 +0.93(+4.88%)
Jan 07, 2009 20.02 20.24 18.64 18.95 7,427,046 -1.67(-8.09%)
Jan 06, 2009 20.61 20.87 20.03 20.62 3,767,709 +0.30(+1.49%)
Jan 05, 2009 19.44 20.68 19.44 20.31 3,947,259 +0.54(+2.73%)
Jan 02, 2009 19.43 19.88 18.89 19.77 0 +0.15(+0.75%)
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.