Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.78 38.26 37.55 38.14 2,410,037 +0.45(+1.20%)
Sep 28, 2017 37.01 37.70 36.91 37.69 2,463,018 +0.68(+1.84%)
Sep 27, 2017 37.25 37.30 36.63 37.01 2,272,853 +0.03(+0.07%)
Sep 26, 2017 37.16 37.20 36.81 36.98 1,697,865 +0.00(+0.00%)
Sep 25, 2017 36.40 37.10 36.40 36.98 1,785,779 +0.42(+1.16%)
Sep 22, 2017 36.65 36.75 36.33 36.56 1,802,797 -0.08(-0.23%)
Sep 21, 2017 36.62 36.83 36.41 36.64 1,394,246 +0.09(+0.25%)
Sep 20, 2017 37.04 37.04 36.23 36.55 1,747,334 -0.42(-1.14%)
Sep 19, 2017 36.67 37.19 36.60 36.97 2,486,468 +0.23(+0.63%)
Sep 18, 2017 36.43 36.83 36.25 36.74 1,803,622 +0.50(+1.37%)
Sep 15, 2017 35.98 36.43 35.83 36.25 3,222,672 +0.18(+0.51%)
Sep 14, 2017 35.93 36.53 35.92 36.06 2,205,605 -0.61(-1.66%)
Sep 13, 2017 36.97 37.01 36.31 36.67 2,743,421 -0.30(-0.82%)
Sep 12, 2017 36.58 37.00 36.50 36.97 1,429,144 +0.49(+1.34%)
Sep 11, 2017 36.39 36.69 36.07 36.49 2,445,930 +0.19(+0.53%)
Sep 08, 2017 35.85 36.55 35.73 36.29 2,475,702 +0.49(+1.36%)
Sep 07, 2017 35.93 36.26 35.69 35.81 2,444,012 +0.03(+0.08%)
Sep 06, 2017 35.24 35.92 35.22 35.78 2,612,635 +0.33(+0.93%)
Sep 05, 2017 35.77 36.00 34.82 35.45 2,516,895 -0.42(-1.18%)
Sep 01, 2017 35.91 36.12 35.80 35.87 1,861,101 +0.04(+0.10%)
Aug 31, 2017 35.24 35.96 35.18 35.83 2,524,110 +0.68(+1.94%)
Aug 30, 2017 34.80 35.34 34.73 35.15 2,276,119 +0.34(+0.98%)
Aug 29, 2017 34.53 35.01 34.50 34.81 2,237,828 -0.03(-0.08%)
Aug 28, 2017 34.84 34.90 34.44 34.84 2,364,183 +0.09(+0.26%)
Aug 25, 2017 34.20 35.01 34.20 34.75 2,492,562 +0.72(+2.11%)
Aug 24, 2017 34.57 34.79 34.00 34.03 2,645,350 -0.47(-1.36%)
Aug 23, 2017 34.36 34.98 34.05 34.50 3,305,138 +0.22(+0.64%)
Aug 22, 2017 34.77 34.95 33.62 34.28 5,340,971 -0.91(-2.59%)
Aug 21, 2017 35.14 35.32 34.93 35.19 2,157,378 +0.10(+0.29%)
Aug 18, 2017 35.40 35.54 35.07 35.09 2,342,836 -0.44(-1.24%)
Aug 17, 2017 36.40 36.52 35.50 35.53 1,278,376 -0.98(-2.70%)
Aug 16, 2017 36.21 36.52 36.06 36.52 1,459,673 +0.45(+1.25%)
Aug 15, 2017 36.00 36.25 35.92 36.06 1,414,642 +0.12(+0.33%)
Aug 14, 2017 35.93 36.22 35.75 35.94 1,063,442 +0.32(+0.90%)
Aug 11, 2017 35.25 35.75 35.11 35.62 1,092,538 +0.29(+0.81%)
Aug 10, 2017 36.20 36.26 35.34 35.34 2,218,387 -1.14(-3.13%)
Aug 09, 2017 36.44 36.70 36.26 36.48 1,258,074 -0.17(-0.45%)
Aug 08, 2017 36.56 36.92 36.34 36.64 1,482,362 +0.10(+0.28%)
Aug 07, 2017 36.61 36.63 36.36 36.54 758,304 +0.00(+0.00%)
Aug 04, 2017 36.61 36.26 36.54 1,174,113 +0.27(+0.74%)
Aug 03, 2017 36.28 36.36 36.05 36.28 1,085,484 +0.01(+0.03%)
Aug 02, 2017 36.28 36.53 35.94 36.27 1,463,708 -0.01(-0.03%)
Aug 01, 2017 35.54 36.32 35.51 36.28 1,440,841 +0.78(+2.20%)
Jul 31, 2017 35.80 35.96 35.42 35.49 1,348,133 -0.23(-0.64%)
Jul 28, 2017 36.01 36.28 35.51 35.72 1,651,321 -0.44(-1.22%)
Jul 27, 2017 36.06 36.35 35.86 36.17 1,093,310 +0.03(+0.08%)
Jul 26, 2017 36.56 36.60 36.05 36.14 1,379,306 -0.46(-1.26%)
Jul 25, 2017 36.09 36.63 35.91 36.60 1,964,543 +0.53(+1.48%)
Jul 24, 2017 36.15 36.16 35.85 36.06 1,612,199 -0.08(-0.23%)
Jul 21, 2017 36.08 36.77 36.08 36.15 2,459,511 +0.05(+0.13%)
Jul 20, 2017 36.48 36.48 35.91 36.10 1,223,975 -0.22(-0.61%)
Jul 19, 2017 36.33 36.65 36.24 36.32 1,542,821 +0.30(+0.84%)
Jul 18, 2017 36.60 36.65 35.83 36.02 2,064,109 -0.65(-1.78%)
Jul 17, 2017 36.94 37.03 36.61 36.67 1,175,182 -0.28(-0.75%)
Jul 14, 2017 36.88 37.09 36.78 36.95 1,524,133 +0.06(+0.15%)
Jul 13, 2017 36.47 36.94 36.40 36.89 1,691,482 +0.37(+1.01%)
Jul 12, 2017 37.10 37.43 36.20 36.52 1,993,320 -0.37(-1.00%)
Jul 11, 2017 36.88 37.05 36.50 36.89 3,169,950 -0.70(-1.86%)
Jul 10, 2017 36.99 37.70 36.78 37.59 1,976,292 +0.50(+1.34%)
Jul 07, 2017 35.98 37.30 35.98 37.09 2,662,167 +1.11(+3.09%)
Jul 06, 2017 36.21 36.25 35.81 35.98 2,268,460 -0.38(-1.04%)
Jul 05, 2017 36.04 36.40 35.82 36.36 1,317,233 +0.26(+0.71%)
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.