Skip to main content

Toll Brothers Inc (NY: TOL )

128.69 +1.27 (+1.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.28 34.33 33.78 34.01 2,486,329 -0.12(-0.35%)
May 30, 2017 34.41 34.51 33.90 34.13 2,561,695 -0.32(-0.94%)
May 26, 2017 34.56 34.65 34.41 34.46 1,434,478 -0.27(-0.77%)
May 25, 2017 35.02 35.18 34.40 34.72 3,113,411 -0.27(-0.76%)
May 24, 2017 34.51 35.02 34.21 34.99 3,057,724 +0.18(+0.50%)
May 23, 2017 35.82 36.28 34.57 34.81 5,623,978 -0.23(-0.66%)
May 22, 2017 35.02 35.28 34.79 35.05 6,312,467 +0.18(+0.50%)
May 19, 2017 34.58 35.02 34.51 34.87 1,875,099 +0.34(+0.99%)
May 18, 2017 33.96 34.62 33.73 34.53 2,081,057 +0.58(+1.71%)
May 17, 2017 34.68 34.92 33.89 33.95 2,536,459 -0.73(-2.10%)
May 16, 2017 34.63 34.71 34.31 34.68 1,373,267 +0.18(+0.51%)
May 15, 2017 34.23 34.62 34.12 34.50 1,528,245 +0.40(+1.16%)
May 12, 2017 34.33 34.35 33.86 34.11 1,601,390 -0.27(-0.78%)
May 11, 2017 34.24 34.42 33.92 34.37 1,642,913 +0.04(+0.11%)
May 10, 2017 34.34 34.57 34.07 34.34 1,739,046 -0.09(-0.27%)
May 09, 2017 33.84 34.54 33.80 34.43 1,834,548 +0.66(+1.97%)
May 08, 2017 33.72 33.89 33.52 33.76 1,333,585 +0.03(+0.08%)
May 05, 2017 33.76 33.79 33.52 33.74 1,184,638 +0.13(+0.38%)
May 04, 2017 33.25 33.73 33.18 33.61 1,456,490 +0.41(+1.22%)
May 03, 2017 33.15 33.33 32.94 33.20 1,715,536 -0.02(-0.06%)
May 02, 2017 33.22 33.43 32.92 33.22 1,919,535 -0.07(-0.22%)
May 01, 2017 33.28 33.44 33.09 33.29 1,565,345 +0.13(+0.39%)
Apr 28, 2017 33.63 33.63 32.77 33.17 1,813,653 -0.48(-1.42%)
Apr 27, 2017 33.50 33.72 33.22 33.64 1,686,362 +0.14(+0.41%)
Apr 26, 2017 32.94 33.66 32.80 33.51 2,142,578 +0.67(+2.05%)
Apr 25, 2017 32.79 32.93 32.32 32.83 2,765,507 -0.28(-0.83%)
Apr 24, 2017 33.76 33.86 32.93 33.11 2,175,284 -0.23(-0.69%)
Apr 21, 2017 33.43 33.50 32.99 33.34 1,988,765 -0.12(-0.36%)
Apr 20, 2017 34.23 34.36 33.21 33.46 3,423,510 -0.60(-1.76%)
Apr 19, 2017 34.30 34.40 33.93 34.06 1,446,327 -0.12(-0.35%)
Apr 18, 2017 33.77 34.44 33.66 34.18 1,866,601 +0.24(+0.71%)
Apr 17, 2017 33.49 33.96 33.40 33.94 1,536,084 +0.56(+1.68%)
Apr 13, 2017 33.30 33.81 33.23 33.38 2,457,331 +0.13(+0.39%)
Apr 12, 2017 33.68 33.71 33.18 33.25 1,672,470 -0.46(-1.37%)
Apr 11, 2017 33.38 33.79 33.17 33.71 3,912,226 +1.14(+3.51%)
Apr 10, 2017 32.47 33.03 32.35 32.57 1,376,486 +0.08(+0.25%)
Apr 07, 2017 32.44 32.79 32.36 32.48 1,342,649 -0.09(-0.28%)
Apr 06, 2017 32.34 32.81 32.17 32.58 1,891,358 +0.18(+0.57%)
Apr 05, 2017 32.81 33.07 32.36 32.39 1,776,098 -0.21(-0.65%)
Apr 04, 2017 32.81 32.96 32.52 32.60 2,122,427 -0.31(-0.95%)
Apr 03, 2017 33.27 33.41 32.91 32.92 1,459,583 -0.29(-0.86%)
Mar 31, 2017 33.35 33.45 33.19 33.20 1,974,337 -0.26(-0.77%)
Mar 30, 2017 33.27 33.61 33.15 33.46 1,500,881 +0.03(+0.08%)
Mar 29, 2017 33.37 33.48 33.17 33.43 1,727,826 -0.06(-0.16%)
Mar 28, 2017 32.89 33.54 32.80 33.49 2,256,520 +0.49(+1.48%)
Mar 27, 2017 32.50 33.03 32.41 33.00 1,309,094 +0.02(+0.06%)
Mar 24, 2017 33.10 33.35 32.83 32.98 1,563,759 +0.03(+0.08%)
Mar 23, 2017 32.83 33.30 32.70 32.95 1,828,428 +0.07(+0.22%)
Mar 22, 2017 32.96 32.96 32.24 32.88 2,219,345 -0.06(-0.20%)
Mar 21, 2017 33.67 33.67 32.73 32.94 2,147,452 -0.52(-1.57%)
Mar 20, 2017 33.65 33.65 33.22 33.47 2,016,738 -0.25(-0.74%)
Mar 17, 2017 33.99 34.12 33.65 33.72 2,747,356 -0.38(-1.11%)
Mar 16, 2017 33.42 34.27 33.29 34.09 3,234,394 +0.86(+2.57%)
Mar 15, 2017 33.05 33.37 32.74 33.24 1,892,325 +0.37(+1.12%)
Mar 14, 2017 32.87 33.01 32.55 32.87 1,571,064 -0.14(-0.42%)
Mar 13, 2017 33.37 33.52 32.95 33.01 1,869,278 -0.36(-1.07%)
Mar 10, 2017 33.01 33.78 33.00 33.37 3,100,663 +0.66(+2.02%)
Mar 09, 2017 33.05 33.21 32.36 32.70 4,548,438 -0.28(-0.84%)
Mar 08, 2017 32.63 33.10 32.55 32.98 2,731,831 +0.37(+1.13%)
Mar 07, 2017 32.24 32.78 32.12 32.61 2,799,688 +0.37(+1.14%)
Mar 06, 2017 32.00 32.38 31.72 32.24 2,250,196 -0.04(-0.11%)
Mar 03, 2017 32.12 32.30 31.85 32.28 2,205,283 +0.11(+0.34%)
Mar 02, 2017 31.94 32.52 31.67 32.17 2,139,683 +0.06(+0.20%)
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.