Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.86 16.27 15.61 15.74 4,531,278 +0.01(+0.06%)
Aug 30, 2011 15.43 15.86 15.19 15.73 5,079,981 +0.29(+1.90%)
Aug 29, 2011 14.98 15.50 14.97 15.44 4,247,529 +0.68(+4.59%)
Aug 26, 2011 14.17 14.84 13.97 14.76 4,541,844 +0.45(+3.14%)
Aug 25, 2011 14.31 14.47 13.97 14.31 5,419,637 +0.19(+1.36%)
Aug 24, 2011 13.84 14.24 13.58 14.12 7,568,970 +0.62(+4.61%)
Aug 23, 2011 13.68 13.77 13.36 13.50 7,456,089 -0.15(-1.07%)
Aug 22, 2011 14.12 14.12 13.56 13.65 4,419,052 -0.07(-0.53%)
Aug 19, 2011 13.97 14.25 13.71 13.72 3,156,873 -0.49(-3.48%)
Aug 18, 2011 14.88 14.92 14.10 14.21 3,348,101 -1.04(-6.84%)
Aug 17, 2011 15.59 15.64 15.09 15.26 2,303,374 -0.24(-1.54%)
Aug 16, 2011 15.46 15.74 15.22 15.50 2,832,223 +0.08(+0.53%)
Aug 15, 2011 14.92 15.44 14.88 15.41 3,100,029 +0.62(+4.21%)
Aug 12, 2011 14.94 15.03 14.60 14.79 2,737,217 +0.02(+0.12%)
Aug 11, 2011 14.42 14.94 14.11 14.77 3,876,512 +0.45(+3.13%)
Aug 10, 2011 15.03 15.03 14.30 14.32 6,128,039 -0.99(-6.46%)
Aug 09, 2011 15.79 15.55 14.35 15.31 9,024,662 +0.06(+0.42%)
Aug 08, 2011 15.79 16.04 14.83 15.25 5,515,955 -1.05(-6.46%)
Aug 05, 2011 16.78 16.95 16.11 16.30 4,088,552 -0.26(-1.55%)
Aug 04, 2011 17.36 17.47 16.54 16.56 3,123,671 -1.03(-5.83%)
Aug 03, 2011 17.61 17.83 16.91 17.58 3,317,866 +0.00(+0.00%)
Aug 02, 2011 18.12 18.23 17.58 17.58 2,032,730 -0.71(-3.86%)
Aug 01, 2011 18.28 18.60 18.14 18.29 1,622,724 +0.01(+0.05%)
Jul 29, 2011 18.18 18.64 18.13 18.28 2,101,940 -0.10(-0.55%)
Jul 28, 2011 18.42 18.96 18.34 18.38 3,296,921 +0.02(+0.10%)
Jul 27, 2011 18.67 18.78 18.29 18.36 2,786,209 -0.46(-2.43%)
Jul 26, 2011 19.13 19.13 18.77 18.82 2,399,730 -0.33(-1.72%)
Jul 25, 2011 19.14 19.36 19.05 19.15 1,554,014 -0.22(-1.13%)
Jul 22, 2011 19.35 19.40 19.32 19.37 1,400,837 -0.08(-0.42%)
Jul 21, 2011 19.21 19.59 19.20 19.45 3,203,575 -0.02(-0.09%)
Jul 20, 2011 19.52 19.56 19.37 19.47 1,769,812 -0.05(-0.28%)
Jul 19, 2011 19.11 19.63 19.11 19.53 3,782,248 +0.66(+3.50%)
Jul 18, 2011 18.87 18.96 18.59 18.87 2,375,299 -0.11(-0.58%)
Jul 15, 2011 19.10 19.12 18.83 18.98 1,539,343 +0.01(+0.05%)
Jul 14, 2011 19.41 19.45 18.95 18.97 2,670,143 -0.04(-0.19%)
Jul 13, 2011 19.14 19.38 18.92 19.00 1,832,963 -0.03(-0.14%)
Jul 12, 2011 18.92 19.30 18.87 19.03 2,103,270 +0.01(+0.05%)
Jul 11, 2011 19.31 19.34 18.91 19.02 1,837,437 -0.46(-2.35%)
Jul 08, 2011 19.46 19.54 19.25 19.48 1,687,230 -0.16(-0.84%)
Jul 07, 2011 19.46 19.77 19.37 19.65 1,706,003 +0.32(+1.66%)
Jul 06, 2011 19.23 19.40 19.06 19.32 1,515,012 +0.07(+0.38%)
Jul 05, 2011 19.26 19.29 18.96 19.25 1,873,222 -0.05(-0.24%)
Jul 01, 2011 19.05 19.40 19.04 19.30 2,439,412 +0.30(+1.59%)
Jun 30, 2011 19.04 19.17 18.89 19.00 2,723,056 -0.04(-0.19%)
Jun 29, 2011 19.32 19.40 18.88 19.03 3,064,201 -0.29(-1.52%)
Jun 28, 2011 19.14 19.43 19.12 19.32 1,861,043 +0.29(+1.54%)
Jun 27, 2011 18.89 19.17 18.73 19.03 2,204,966 +0.16(+0.82%)
Jun 24, 2011 19.12 19.19 18.71 18.88 1,745,060 -0.22(-1.15%)
Jun 23, 2011 18.74 19.31 18.74 19.10 2,840,497 +0.19(+1.02%)
Jun 22, 2011 18.70 19.14 18.59 18.90 2,297,418 +0.09(+0.49%)
Jun 21, 2011 18.67 18.94 18.56 18.81 2,296,254 +0.26(+1.38%)
Jun 20, 2011 18.49 18.56 18.43 18.56 1,967,997 +0.27(+1.50%)
Jun 17, 2011 18.37 18.40 18.11 18.28 3,484,808 +0.07(+0.40%)
Jun 16, 2011 18.12 18.55 18.09 18.21 3,411,428 +0.16(+0.91%)
Jun 15, 2011 18.43 18.51 18.02 18.04 3,853,028 -0.53(-2.86%)
Jun 14, 2011 18.44 18.87 18.39 18.57 2,239,106 +0.30(+1.65%)
Jun 13, 2011 18.07 18.29 17.99 18.27 2,616,852 +0.21(+1.17%)
Jun 10, 2011 18.43 18.47 17.88 18.06 2,966,609 -0.38(-2.09%)
Jun 09, 2011 18.37 18.59 18.24 18.45 3,051,494 +0.14(+0.75%)
Jun 08, 2011 18.37 18.50 18.27 18.31 3,561,291 -0.11(-0.60%)
Jun 07, 2011 18.77 18.78 18.42 18.42 2,599,968 -0.27(-1.42%)
Jun 06, 2011 19.26 19.26 18.60 18.68 2,424,750 -0.58(-3.00%)
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.