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 (%)
Aug 31, 2009 20.89 20.94 20.56 20.83 3,942,219 -0.33(-1.56%)
Aug 28, 2009 21.21 21.52 20.91 21.16 4,476,587 +0.21(+1.01%)
Aug 27, 2009 20.58 21.37 20.42 20.95 6,885,210 -0.25(-1.17%)
Aug 26, 2009 20.55 21.29 20.29 21.19 5,093,356 +0.76(+3.72%)
Aug 25, 2009 20.13 20.95 20.04 20.43 4,027,099 +0.49(+2.48%)
Aug 24, 2009 20.47 20.84 19.82 19.94 5,737,710 -0.85(-4.10%)
Aug 21, 2009 20.33 21.03 20.29 20.79 2,857,359 +0.73(+3.65%)
Aug 20, 2009 19.87 20.09 19.52 20.06 2,258,730 +0.22(+1.11%)
Aug 19, 2009 19.32 19.91 19.20 19.84 3,438,983 -0.27(-1.37%)
Aug 18, 2009 19.50 20.15 19.35 20.11 3,690,728 +0.68(+3.49%)
Aug 17, 2009 19.98 20.12 19.32 19.43 5,646,841 -1.25(-6.06%)
Aug 14, 2009 21.07 21.07 20.27 20.69 3,343,223 -0.51(-2.42%)
Aug 13, 2009 21.45 21.55 20.96 21.20 4,686,142 -0.25(-1.15%)
Aug 12, 2009 20.35 21.63 20.29 21.45 15,636,903 +2.69(+14.36%)
Aug 11, 2009 18.91 19.11 18.66 18.76 3,737,829 -0.28(-1.49%)
Aug 10, 2009 19.85 19.92 18.97 19.04 3,425,172 -0.92(-4.59%)
Aug 07, 2009 19.13 20.09 19.10 19.96 3,952,200 +1.14(+6.09%)
Aug 06, 2009 19.05 19.22 18.70 18.81 2,200,423 -0.23(-1.20%)
Aug 05, 2009 18.88 19.16 18.43 19.04 2,466,979 +0.22(+1.17%)
Aug 04, 2009 18.18 19.20 17.67 18.82 3,093,159 +0.55(+3.00%)
Aug 03, 2009 18.12 18.50 17.83 18.27 2,892,523 +0.36(+1.99%)
Jul 31, 2009 17.67 18.08 17.58 17.91 2,154,760 +0.29(+1.66%)
Jul 30, 2009 18.00 18.09 17.49 17.62 3,192,914 -0.16(-0.93%)
Jul 29, 2009 17.75 17.96 17.46 17.79 2,381,049 -0.05(-0.31%)
Jul 28, 2009 17.50 18.04 17.35 17.84 3,140,951 +0.14(+0.78%)
Jul 27, 2009 17.19 17.91 16.97 17.70 4,450,985 +0.25(+1.42%)
Jul 24, 2009 17.27 17.51 16.68 17.46 524 +0.10(+0.58%)
Jul 23, 2009 16.41 17.57 16.33 17.36 5,703,766 +0.95(+5.81%)
Jul 22, 2009 15.62 16.40 15.45 16.40 4,261,732 +0.76(+4.86%)
Jul 21, 2009 15.88 16.03 15.44 15.64 2,224,833 -0.15(-0.93%)
Jul 20, 2009 15.94 16.10 15.62 15.79 2,846,197 -0.07(-0.46%)
Jul 17, 2009 16.10 16.17 15.75 15.86 2,577,205 +0.16(+0.99%)
Jul 16, 2009 15.49 15.80 15.31 15.71 1,705,847 +0.21(+1.36%)
Jul 15, 2009 15.06 15.54 14.96 15.50 3,318,458 +0.78(+5.29%)
Jul 14, 2009 14.38 14.76 14.10 14.72 2,622,649 +0.46(+3.21%)
Jul 13, 2009 14.04 14.26 14.02 14.26 2,453,034 -0.04(-0.26%)
Jul 10, 2009 14.38 14.43 13.99 14.30 2,123,778 -0.14(-0.95%)
Jul 09, 2009 14.37 14.64 14.22 14.43 2,704,157 +0.19(+1.35%)
Jul 08, 2009 14.66 14.71 14.02 14.24 4,004,633 -0.26(-1.77%)
Jul 07, 2009 14.81 14.97 14.45 14.50 3,068,756 -0.31(-2.10%)
Jul 06, 2009 15.22 15.28 14.70 14.81 2,873,193 -0.53(-3.46%)
Jul 02, 2009 15.45 15.76 15.30 15.34 2,170,020 -0.42(-2.67%)
Jul 01, 2009 15.63 15.89 15.51 15.76 2,514,689 +0.22(+1.41%)
Jun 30, 2009 15.61 15.89 15.37 15.54 3,088,325 -0.16(-0.99%)
Jun 29, 2009 15.60 15.76 15.11 15.70 3,688,718 +0.32(+2.08%)
Jun 26, 2009 15.51 15.73 15.29 15.38 2,718,367 -0.27(-1.76%)
Jun 25, 2009 15.30 15.65 15.25 15.65 4,138,602 +0.78(+5.23%)
Jun 24, 2009 15.11 15.50 14.77 14.87 4,197,375 -0.09(-0.61%)
Jun 23, 2009 15.25 15.31 14.81 14.97 4,529,438 -0.08(-0.55%)
Jun 22, 2009 14.97 15.37 14.96 15.05 2,966,444 -0.17(-1.14%)
Jun 19, 2009 15.21 15.33 15.05 15.22 3,767,398 +0.16(+1.09%)
Jun 18, 2009 15.54 15.73 14.95 15.06 4,058,837 -0.59(-3.75%)
Jun 17, 2009 15.79 15.90 15.25 15.64 4,813,968 -0.03(-0.18%)
Jun 16, 2009 16.14 16.34 15.59 15.67 4,015,159 -0.14(-0.87%)
Jun 15, 2009 15.58 15.87 15.49 15.81 4,519,191 +0.01(+0.06%)
Jun 12, 2009 15.87 16.02 15.62 15.80 4,186,841 -0.20(-1.26%)
Jun 11, 2009 16.38 16.45 15.94 16.00 3,737,660 -0.40(-2.46%)
Jun 10, 2009 16.65 16.76 16.05 16.40 5,386,982 -0.11(-0.67%)
Jun 09, 2009 16.26 16.58 16.12 16.51 4,091,882 +0.39(+2.44%)
Jun 08, 2009 16.12 16.24 15.92 16.12 4,448,576 +0.26(+1.62%)
Jun 05, 2009 16.53 16.58 15.76 15.86 5,852,003 -0.44(-2.70%)
Jun 04, 2009 16.71 16.84 16.13 16.30 4,708,783 -0.40(-2.41%)
Jun 03, 2009 17.83 17.83 16.61 16.71 6,563,744 -1.18(-6.61%)
Jun 02, 2009 17.11 17.98 16.98 17.89 5,601,165 +0.67(+3.88%)
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.