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 (%)
Mar 28, 2013 31.82 31.93 31.22 31.36 2,969,911 -0.46(-1.44%)
Mar 27, 2013 31.79 31.96 31.42 31.82 2,524,552 -0.20(-0.63%)
Mar 26, 2013 32.33 32.60 31.76 32.02 2,638,669 -0.19(-0.60%)
Mar 25, 2013 32.91 33.21 32.13 32.21 2,914,554 -0.60(-1.84%)
Mar 22, 2013 32.76 33.05 32.65 32.82 2,538,117 +0.17(+0.53%)
Mar 21, 2013 33.19 33.23 32.53 32.64 5,284,343 -0.82(-2.44%)
Mar 20, 2013 32.05 33.59 31.96 33.46 6,623,528 +1.85(+5.85%)
Mar 19, 2013 31.79 32.14 31.34 31.61 4,091,903 +0.36(+1.14%)
Mar 18, 2013 30.87 31.56 30.73 31.25 3,016,393 -0.01(-0.03%)
Mar 15, 2013 31.46 31.74 31.13 31.26 4,270,624 -0.40(-1.27%)
Mar 14, 2013 31.49 31.79 31.23 31.66 2,798,501 +0.45(+1.44%)
Mar 13, 2013 31.36 31.59 30.76 31.21 3,633,222 -0.12(-0.38%)
Mar 12, 2013 31.96 32.01 31.19 31.33 2,691,728 -0.71(-2.23%)
Mar 11, 2013 32.16 32.51 31.96 32.05 2,091,348 -0.12(-0.37%)
Mar 08, 2013 32.73 32.75 31.69 32.17 4,543,979 -0.13(-0.40%)
Mar 07, 2013 32.57 32.79 32.01 32.29 2,220,951 -0.33(-1.01%)
Mar 06, 2013 32.27 33.15 32.17 32.62 3,104,659 +0.57(+1.77%)
Mar 05, 2013 31.84 32.30 31.70 32.06 2,835,941 +0.41(+1.30%)
Mar 04, 2013 31.06 31.81 31.00 31.64 2,377,704 +0.43(+1.38%)
Mar 01, 2013 31.08 31.51 30.54 31.21 3,955,072 -0.04(-0.12%)
Feb 28, 2013 31.95 31.99 31.24 31.25 3,839,339 -0.69(-2.15%)
Feb 27, 2013 31.33 32.14 31.09 31.94 3,539,293 +0.63(+2.02%)
Feb 26, 2013 30.64 31.62 30.50 31.30 4,633,890 +1.00(+3.29%)
Feb 25, 2013 31.73 31.85 30.31 30.31 3,762,907 -1.37(-4.34%)
Feb 22, 2013 31.64 32.04 31.37 31.68 3,779,151 +0.11(+0.35%)
Feb 21, 2013 31.10 31.68 30.48 31.57 7,427,887 +0.83(+2.71%)
Feb 20, 2013 32.86 33.05 30.70 30.74 10,592,579 -3.06(-9.05%)
Feb 19, 2013 34.14 34.62 33.20 33.80 4,225,801 -0.16(-0.49%)
Feb 15, 2013 34.35 34.75 33.87 33.96 2,517,892 -0.38(-1.12%)
Feb 14, 2013 34.23 34.57 34.22 34.35 1,707,407 +0.07(+0.21%)
Feb 13, 2013 34.29 34.72 33.87 34.27 2,342,679 -0.04(-0.11%)
Feb 12, 2013 32.90 34.52 32.90 34.31 3,342,742 +1.45(+4.40%)
Feb 11, 2013 33.18 33.36 32.76 32.86 1,648,450 -0.40(-1.21%)
Feb 08, 2013 33.22 33.56 33.02 33.26 1,641,647 +0.05(+0.17%)
Feb 07, 2013 33.58 33.62 32.71 33.21 1,960,044 -0.27(-0.79%)
Feb 06, 2013 33.37 33.66 33.25 33.48 2,390,460 +0.12(+0.36%)
Feb 04, 2013 33.34 33.60 32.95 33.36 3,376,215 +0.11(+0.33%)
Feb 01, 2013 34.50 34.70 33.14 33.25 4,276,145 -1.05(-3.07%)
Jan 31, 2013 34.19 34.35 33.61 34.30 2,692,443 +0.10(+0.29%)
Jan 30, 2013 34.87 34.88 33.91 34.20 2,891,343 -0.40(-1.16%)
Jan 29, 2013 34.64 35.13 34.19 34.60 4,292,256 +0.23(+0.67%)
Jan 28, 2013 34.80 35.00 33.99 34.37 3,888,301 -0.41(-1.19%)
Jan 25, 2013 34.11 34.79 33.87 34.78 3,978,432 +0.81(+2.37%)
Jan 24, 2013 33.98 34.65 33.61 33.98 3,988,711 +0.04(+0.11%)
Jan 23, 2013 33.25 34.03 33.15 33.94 3,371,759 +0.69(+2.07%)
Jan 22, 2013 33.06 33.26 32.53 33.26 2,938,785 +0.24(+0.72%)
Jan 18, 2013 33.00 33.27 32.82 33.02 2,772,758 -0.10(-0.30%)
Jan 17, 2013 32.28 33.29 32.23 33.12 5,027,623 +1.14(+3.58%)
Jan 16, 2013 32.26 32.50 31.90 31.97 3,573,699 -0.44(-1.36%)
Jan 15, 2013 31.02 32.43 30.87 32.41 5,726,103 +1.19(+3.81%)
Jan 14, 2013 31.57 31.94 31.13 31.22 2,695,629 -0.29(-0.93%)
Jan 11, 2013 31.34 31.86 31.20 31.52 2,681,428 +0.29(+0.94%)
Jan 10, 2013 31.75 31.75 30.88 31.22 3,310,926 -0.29(-0.93%)
Jan 09, 2013 31.63 31.91 31.28 31.52 3,016,092 +0.16(+0.53%)
Jan 08, 2013 31.35 31.60 30.94 31.35 2,011,888 -0.11(-0.35%)
Jan 07, 2013 30.61 31.47 30.46 31.46 3,659,999 +0.63(+2.05%)
Jan 04, 2013 30.55 30.92 30.27 30.83 2,890,227 +0.25(+0.81%)
Jan 03, 2013 30.85 31.09 30.38 30.58 3,585,493 -0.08(-0.27%)
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.