Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.75 30.82 30.04 30.23 3,324,175 -0.63(-2.03%)
Oct 30, 2013 31.37 31.37 30.56 30.86 2,828,756 -0.51(-1.64%)
Oct 29, 2013 31.00 31.38 30.60 31.37 2,279,260 +0.50(+1.61%)
Oct 28, 2013 31.04 31.45 30.53 30.87 2,967,739 -0.21(-0.68%)
Oct 25, 2013 31.19 31.19 30.70 31.09 2,435,956 +0.05(+0.15%)
Oct 24, 2013 30.63 31.44 30.50 31.04 3,333,128 +0.71(+2.33%)
Oct 23, 2013 29.92 31.04 29.79 30.33 3,126,490 +0.31(+1.04%)
Oct 22, 2013 29.42 30.26 29.41 30.02 3,999,765 +0.74(+2.51%)
Oct 21, 2013 29.84 29.89 28.78 29.28 3,610,980 -0.40(-1.36%)
Oct 18, 2013 30.00 30.08 29.38 29.69 3,184,807 -0.15(-0.49%)
Oct 17, 2013 28.27 29.92 28.27 29.84 6,288,558 +1.27(+4.44%)
Oct 16, 2013 28.13 28.69 27.76 28.57 5,362,283 +0.72(+2.57%)
Oct 15, 2013 28.43 28.52 27.78 27.85 4,705,233 -0.74(-2.60%)
Oct 14, 2013 28.57 28.90 28.13 28.59 3,128,259 -0.34(-1.18%)
Oct 11, 2013 28.45 29.09 28.38 28.93 3,183,590 +0.57(+2.01%)
Oct 10, 2013 28.47 28.62 28.06 28.36 4,380,854 +0.39(+1.38%)
Oct 09, 2013 27.92 28.26 27.25 27.98 6,195,177 +0.10(+0.36%)
Oct 08, 2013 28.28 28.70 27.75 27.88 3,880,695 -0.40(-1.43%)
Oct 07, 2013 28.02 28.79 27.99 28.28 3,207,081 -0.26(-0.90%)
Oct 04, 2013 29.44 29.62 28.33 28.54 5,578,541 -0.93(-3.15%)
Oct 03, 2013 29.91 30.16 29.39 29.47 3,405,770 -0.58(-1.93%)
Oct 02, 2013 29.65 30.46 29.51 30.05 2,789,518 +0.17(+0.55%)
Oct 01, 2013 29.77 30.18 29.71 29.88 3,203,818 +0.06(+0.22%)
Sep 30, 2013 29.27 30.01 29.24 29.82 2,652,853 +0.06(+0.22%)
Sep 27, 2013 30.34 30.48 29.70 29.75 3,269,060 -0.74(-2.44%)
Sep 26, 2013 30.61 30.74 30.15 30.50 2,552,712 +0.03(+0.09%)
Sep 25, 2013 30.60 30.81 29.96 30.47 4,295,322 -0.17(-0.57%)
Sep 24, 2013 30.28 31.45 30.22 30.64 5,433,744 +0.65(+2.18%)
Sep 23, 2013 30.37 30.39 29.72 29.99 3,494,203 -0.38(-1.24%)
Sep 20, 2013 31.17 31.20 30.20 30.37 4,749,835 -0.74(-2.39%)
Sep 19, 2013 31.92 32.20 31.04 31.11 4,496,743 -0.69(-2.17%)
Sep 18, 2013 30.22 31.91 29.98 31.80 7,297,735 +1.56(+5.17%)
Sep 17, 2013 29.92 30.62 29.79 30.24 2,289,601 +0.26(+0.86%)
Sep 16, 2013 30.70 30.89 29.97 29.98 4,142,411 +0.31(+1.05%)
Sep 13, 2013 29.80 29.96 29.38 29.67 2,504,444 -0.18(-0.62%)
Sep 12, 2013 29.90 30.82 29.83 29.85 3,869,721 -0.03(-0.09%)
Sep 11, 2013 29.13 30.04 28.97 29.88 3,046,148 +0.76(+2.62%)
Sep 10, 2013 29.40 29.73 28.78 29.12 4,062,132 -0.18(-0.63%)
Sep 09, 2013 27.98 29.41 27.98 29.30 4,959,800 +1.31(+4.70%)
Sep 06, 2013 28.18 28.44 27.82 27.99 6,112,245 +0.31(+1.13%)
Sep 05, 2013 28.06 28.16 27.45 27.67 4,304,487 -0.37(-1.31%)
Sep 04, 2013 28.02 28.34 27.98 28.04 4,111,323 -0.01(-0.03%)
Sep 03, 2013 28.43 28.55 27.93 28.05 4,727,167 -0.09(-0.33%)
Aug 30, 2013 28.67 28.68 28.06 28.14 2,587,577 -0.53(-1.86%)
Aug 29, 2013 28.11 28.99 28.01 28.68 3,200,760 +0.51(+1.80%)
Aug 28, 2013 28.20 28.39 27.88 28.17 3,168,289 -0.18(-0.65%)
Aug 27, 2013 28.51 28.63 28.10 28.36 3,277,927 -0.54(-1.88%)
Aug 26, 2013 28.72 29.27 28.37 28.90 2,916,672 +0.22(+0.77%)
Aug 23, 2013 29.86 29.88 28.59 28.68 5,388,710 -1.18(-3.94%)
Aug 22, 2013 29.16 30.02 29.16 29.85 3,378,356 +0.75(+2.59%)
Aug 21, 2013 29.19 29.81 28.72 29.10 7,131,279 +0.01(+0.03%)
Aug 20, 2013 28.46 29.20 28.21 29.09 4,617,537 +0.88(+3.13%)
Aug 19, 2013 29.16 29.34 27.93 28.21 4,830,000 -0.99(-3.40%)
Aug 16, 2013 29.85 30.62 29.09 29.20 6,251,571 -0.52(-1.76%)
Aug 15, 2013 28.31 29.89 27.72 29.73 6,923,354 +0.98(+3.42%)
Aug 14, 2013 29.02 29.08 28.47 28.74 4,658,037 -0.34(-1.17%)
Aug 13, 2013 29.60 29.63 28.47 29.08 3,942,423 -0.55(-1.86%)
Aug 12, 2013 28.97 30.02 28.96 29.63 4,138,971 +0.53(+1.83%)
Aug 09, 2013 28.98 29.36 28.72 29.10 2,631,702 +0.02(+0.06%)
Aug 08, 2013 29.02 29.49 28.52 29.08 4,098,056 +0.37(+1.28%)
Aug 07, 2013 29.43 29.51 28.60 28.71 4,664,629 -0.89(-3.01%)
Aug 06, 2013 30.30 30.47 29.43 29.61 2,929,040 -0.76(-2.51%)
Aug 05, 2013 30.67 30.78 30.10 30.37 3,062,832 -0.45(-1.46%)
Aug 02, 2013 30.16 31.10 29.99 30.82 4,162,411 +0.85(+2.82%)
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.