Skip to main content

Toll Brothers Inc (NY: TOL )

150.98 +0.32 (+0.21%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.19 33.42 32.88 33.17 2,112,005 -0.16(-0.49%)
May 29, 2014 33.32 33.86 33.12 33.34 2,970,338 +0.02(+0.05%)
May 28, 2014 33.80 34.07 32.99 33.32 6,608,868 +0.68(+2.08%)
May 27, 2014 32.80 33.01 32.59 32.64 3,291,509 +0.13(+0.39%)
May 23, 2014 32.04 32.51 32.51 32.51 3,434,772 +0.38(+1.17%)
May 22, 2014 31.41 32.19 31.23 32.14 1,316,565 +0.76(+2.42%)
May 21, 2014 31.37 31.57 31.01 31.38 1,752,969 +0.00(+0.00%)
May 20, 2014 31.34 31.62 31.12 31.38 1,770,344 -0.10(-0.32%)
May 19, 2014 31.41 31.53 30.97 31.48 1,629,001 -0.07(-0.23%)
May 16, 2014 31.60 31.66 31.18 31.55 2,175,149 +0.26(+0.82%)
May 15, 2014 31.35 31.37 30.46 31.30 2,815,177 -0.16(-0.52%)
May 14, 2014 31.93 31.93 31.31 31.46 2,136,317 -0.48(-1.49%)
May 13, 2014 31.90 32.50 31.85 31.94 2,010,780 +0.10(+0.32%)
May 12, 2014 31.32 31.96 31.32 31.84 1,698,690 +0.61(+1.97%)
May 09, 2014 30.97 31.41 30.84 31.22 1,767,316 +0.16(+0.50%)
May 08, 2014 31.22 31.71 30.86 31.07 2,212,033 -0.14(-0.44%)
May 07, 2014 31.24 31.37 30.80 31.20 1,590,678 +0.07(+0.24%)
May 06, 2014 31.90 31.93 31.01 31.13 2,842,712 -0.84(-2.64%)
May 05, 2014 32.17 32.46 31.75 31.97 1,890,211 -0.45(-1.38%)
May 02, 2014 31.73 32.57 31.60 32.42 2,239,650 +0.62(+1.96%)
May 01, 2014 31.41 32.23 31.22 31.80 2,098,358 +0.44(+1.40%)
Apr 30, 2014 31.49 31.64 31.11 31.36 2,255,788 -0.22(-0.70%)
Apr 29, 2014 31.47 31.59 31.09 31.58 2,532,030 +0.16(+0.50%)
Apr 28, 2014 31.47 32.15 31.17 31.42 2,259,488 +0.04(+0.12%)
Apr 25, 2014 31.67 31.80 31.28 31.39 2,627,787 -0.47(-1.47%)
Apr 24, 2014 31.23 32.15 30.75 31.85 5,908,206 +1.03(+3.33%)
Apr 23, 2014 31.39 31.41 30.60 30.83 4,038,165 -0.58(-1.84%)
Apr 22, 2014 31.10 31.84 31.10 31.41 3,185,078 +0.33(+1.06%)
Apr 21, 2014 31.23 31.24 30.81 31.08 3,284,602 -0.21(-0.67%)
Apr 17, 2014 31.72 31.29 31.29 31.29 3,324,494 -0.46(-1.44%)
Apr 16, 2014 31.76 32.09 31.30 31.74 1,631,595 +0.14(+0.43%)
Apr 15, 2014 31.98 32.44 31.13 31.61 3,482,809 -0.37(-1.15%)
Apr 14, 2014 32.15 32.29 31.72 31.97 2,232,067 +0.16(+0.52%)
Apr 11, 2014 32.36 32.62 31.78 31.81 3,145,352 -0.75(-2.31%)
Apr 10, 2014 32.97 33.42 32.55 32.56 2,339,485 -0.36(-1.09%)
Apr 09, 2014 33.05 33.34 32.28 32.92 2,721,200 +0.01(+0.03%)
Apr 08, 2014 32.99 33.25 32.57 32.91 2,858,729 -0.06(-0.19%)
Apr 07, 2014 33.58 33.76 32.79 32.97 2,479,919 -0.71(-2.12%)
Apr 04, 2014 34.00 34.70 33.49 33.69 3,238,081 -0.20(-0.59%)
Apr 03, 2014 33.50 33.91 33.20 33.89 2,318,968 +0.41(+1.23%)
Apr 02, 2014 33.61 33.80 33.21 33.48 2,010,298 -0.14(-0.41%)
Apr 01, 2014 32.93 33.61 32.82 33.61 3,426,653 +0.73(+2.23%)
Mar 31, 2014 32.85 33.05 32.58 32.88 2,493,143 +0.16(+0.50%)
Mar 28, 2014 32.39 32.93 32.21 32.71 2,188,838 +0.42(+1.30%)
Mar 27, 2014 32.14 32.73 31.79 32.29 3,522,893 +0.17(+0.54%)
Mar 26, 2014 32.71 32.96 32.04 32.12 3,227,737 -0.40(-1.24%)
Mar 25, 2014 32.62 32.82 32.35 32.52 3,396,050 +0.03(+0.08%)
Mar 24, 2014 32.68 32.75 31.80 32.49 4,080,256 -0.22(-0.67%)
Mar 21, 2014 33.10 33.40 32.24 32.71 7,240,934 -0.21(-0.64%)
Mar 20, 2014 33.50 33.68 32.61 32.93 4,479,944 -0.49(-1.48%)
Mar 19, 2014 34.72 35.04 33.20 33.42 4,926,594 -0.04(-0.11%)
Mar 18, 2014 33.16 33.80 33.16 33.46 3,230,058 +0.27(+0.80%)
Mar 17, 2014 33.20 33.65 32.79 33.19 3,827,384 +0.03(+0.08%)
Mar 14, 2014 33.61 34.02 33.05 33.16 3,608,429 -0.51(-1.52%)
Mar 13, 2014 34.69 34.78 33.31 33.68 4,255,070 -0.92(-2.65%)
Mar 12, 2014 34.27 34.60 33.72 34.59 3,299,800 -0.21(-0.61%)
Mar 11, 2014 35.22 35.51 34.50 34.80 2,596,330 -0.24(-0.68%)
Mar 10, 2014 35.62 35.74 34.99 35.04 3,133,111 -0.88(-2.45%)
Mar 07, 2014 36.23 36.32 35.52 35.92 3,066,936 -0.17(-0.48%)
Mar 06, 2014 36.26 36.33 35.88 36.09 2,162,911 -0.13(-0.35%)
Mar 05, 2014 36.09 36.33 35.94 36.22 3,806,550 +0.04(+0.10%)
Mar 04, 2014 36.31 36.59 36.04 36.19 4,393,824 +0.49(+1.39%)
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.