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 (%)
Oct 31, 2016 25.17 25.37 25.11 25.13 1,490,049 +0.03(+0.11%)
Oct 28, 2016 24.92 25.32 24.87 25.10 1,919,353 +0.19(+0.77%)
Oct 27, 2016 25.80 25.86 24.83 24.91 3,484,916 -0.80(-3.10%)
Oct 26, 2016 25.64 25.86 25.63 25.71 1,857,105 -0.14(-0.53%)
Oct 25, 2016 26.16 26.16 25.64 25.85 3,458,070 -0.49(-1.88%)
Oct 24, 2016 26.38 26.57 26.28 26.34 1,882,455 +0.21(+0.81%)
Oct 21, 2016 26.07 26.21 25.98 26.13 1,175,520 -0.16(-0.63%)
Oct 20, 2016 26.35 26.57 26.11 26.29 1,606,891 -0.21(-0.79%)
Oct 19, 2016 26.20 26.75 26.05 26.51 2,125,697 +0.30(+1.15%)
Oct 18, 2016 26.29 26.36 25.97 26.20 2,029,715 +0.18(+0.70%)
Oct 17, 2016 26.21 26.34 25.88 26.02 2,513,913 -0.13(-0.49%)
Oct 14, 2016 26.35 26.57 26.10 26.15 1,846,068 -0.06(-0.24%)
Oct 13, 2016 26.33 26.42 25.97 26.21 2,180,059 -0.37(-1.38%)
Oct 12, 2016 26.68 26.87 26.56 26.58 1,361,762 -0.12(-0.45%)
Oct 11, 2016 26.76 26.79 26.50 26.70 1,927,356 -0.17(-0.65%)
Oct 10, 2016 26.93 27.28 26.85 26.87 1,290,467 +0.08(+0.31%)
Oct 07, 2016 27.02 27.25 26.75 26.79 3,861,050 -0.26(-0.95%)
Oct 06, 2016 26.82 27.16 26.60 27.05 1,583,463 +0.13(+0.48%)
Oct 05, 2016 27.03 27.10 26.70 26.92 2,080,278 +0.01(+0.03%)
Oct 04, 2016 27.11 27.32 26.78 26.91 1,896,216 -0.14(-0.51%)
Oct 03, 2016 27.19 27.23 26.87 27.05 1,809,365 -0.30(-1.11%)
Sep 30, 2016 27.13 27.48 26.90 27.35 2,086,206 +0.27(+1.01%)
Sep 29, 2016 27.13 27.49 26.97 27.07 3,002,342 +0.14(+0.51%)
Sep 28, 2016 26.83 27.05 26.72 26.94 1,879,392 +0.10(+0.38%)
Sep 27, 2016 26.82 27.10 26.73 26.83 1,713,235 +0.03(+0.10%)
Sep 26, 2016 26.61 26.87 26.50 26.81 2,566,329 +0.07(+0.27%)
Sep 23, 2016 26.73 27.08 26.73 26.73 1,614,915 -0.03(-0.10%)
Sep 22, 2016 26.88 27.00 26.65 26.76 2,530,923 +0.16(+0.59%)
Sep 21, 2016 26.65 26.83 26.03 26.61 3,078,308 +0.07(+0.28%)
Sep 20, 2016 26.83 26.94 26.16 26.53 4,236,810 -0.38(-1.43%)
Sep 19, 2016 27.05 27.52 26.89 26.92 2,537,040 +0.02(+0.07%)
Sep 16, 2016 27.02 27.12 26.73 26.90 3,776,704 -0.28(-1.04%)
Sep 15, 2016 26.57 27.29 26.51 27.18 4,115,798 +0.65(+2.45%)
Sep 14, 2016 26.73 26.95 26.40 26.53 2,631,976 -0.15(-0.55%)
Sep 13, 2016 27.16 27.38 26.45 26.68 2,670,698 -0.70(-2.54%)
Sep 12, 2016 26.59 27.46 26.56 27.38 2,795,409 +0.53(+1.98%)
Sep 09, 2016 27.73 27.73 26.61 26.84 3,715,808 -1.14(-4.09%)
Sep 08, 2016 28.37 28.37 27.97 27.99 2,115,029 -0.40(-1.42%)
Sep 07, 2016 28.27 28.68 28.21 28.39 2,515,438 +0.03(+0.10%)
Sep 06, 2016 28.20 28.37 28.02 28.36 2,197,465 +0.23(+0.81%)
Sep 02, 2016 28.23 28.14 28.14 28.14 2,698,640 +0.09(+0.33%)
Sep 01, 2016 28.51 28.59 27.84 28.04 1,932,867 -0.43(-1.51%)
Aug 31, 2016 28.60 28.67 28.29 28.47 2,586,628 -0.15(-0.51%)
Aug 30, 2016 28.30 28.83 28.26 28.62 3,314,446 +0.32(+1.13%)
Aug 29, 2016 28.16 28.67 28.16 28.30 2,350,957 +0.15(+0.52%)
Aug 26, 2016 28.68 28.90 27.96 28.15 2,719,006 -0.46(-1.60%)
Aug 25, 2016 28.35 28.91 28.25 28.61 3,118,844 +0.19(+0.68%)
Aug 24, 2016 29.12 29.23 28.34 28.42 6,098,677 -0.81(-2.76%)
Aug 23, 2016 27.33 29.54 27.04 29.23 16,820,238 +2.36(+8.80%)
Aug 22, 2016 26.41 26.95 26.26 26.86 5,805,738 +0.50(+1.91%)
Aug 19, 2016 26.16 26.60 26.11 26.36 3,224,245 +0.15(+0.56%)
Aug 18, 2016 26.08 26.28 25.96 26.21 3,362,291 +0.13(+0.49%)
Aug 17, 2016 26.28 26.33 25.84 26.08 1,738,401 -0.26(-0.97%)
Aug 16, 2016 26.34 26.62 26.09 26.34 2,190,641 -0.09(-0.35%)
Aug 15, 2016 25.75 26.50 25.75 26.43 2,518,053 +0.82(+3.18%)
Aug 12, 2016 25.73 25.82 25.32 25.62 1,689,739 -0.09(-0.36%)
Aug 11, 2016 25.75 25.97 25.56 25.71 1,277,928 +0.13(+0.50%)
Aug 10, 2016 25.62 25.63 25.24 25.58 1,459,559 +0.04(+0.14%)
Aug 09, 2016 25.47 25.58 25.34 25.54 1,155,540 +0.04(+0.14%)
Aug 08, 2016 25.51 25.70 25.48 25.51 1,641,669 +0.03(+0.11%)
Aug 05, 2016 25.23 25.66 25.21 25.48 1,654,483 +0.36(+1.42%)
Aug 04, 2016 25.19 25.31 24.73 25.12 2,194,774 -0.06(-0.25%)
Aug 03, 2016 24.85 25.40 24.78 25.19 2,107,625 +0.23(+0.92%)
Aug 02, 2016 25.43 25.58 24.90 24.96 1,593,032 -0.60(-2.33%)
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.