Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.46 32.12 31.06 31.47 12,203,649 +0.43(+1.39%)
Oct 30, 2018 28.39 31.15 28.14 31.04 6,198,505 +2.50(+8.75%)
Oct 29, 2018 29.79 29.84 28.19 28.54 3,105,614 -0.73(-2.49%)
Oct 26, 2018 27.87 29.92 27.83 29.27 5,762,912 +0.87(+3.06%)
Oct 25, 2018 27.81 28.57 27.74 28.40 3,579,964 +1.36(+5.01%)
Oct 24, 2018 28.24 28.73 27.04 27.05 4,318,727 -1.23(-4.36%)
Oct 23, 2018 26.82 28.64 26.82 28.28 6,917,125 +1.11(+4.10%)
Oct 22, 2018 27.75 28.17 26.81 27.17 4,606,599 -0.90(-3.20%)
Oct 19, 2018 29.23 29.36 27.88 28.07 3,295,598 -1.20(-4.09%)
Oct 18, 2018 28.36 29.70 28.26 29.26 4,910,747 +0.10(+0.35%)
Oct 17, 2018 29.24 29.29 28.53 29.16 3,106,227 -0.78(-2.59%)
Oct 16, 2018 29.26 30.02 28.88 29.94 3,030,525 +0.95(+3.29%)
Oct 15, 2018 29.05 29.44 28.96 28.98 2,863,416 -0.22(-0.77%)
Oct 12, 2018 29.79 29.82 28.96 29.21 3,892,746 -0.10(-0.35%)
Oct 11, 2018 29.27 29.67 29.01 29.31 4,080,211 +0.04(+0.13%)
Oct 10, 2018 29.45 30.17 29.24 29.27 2,870,312 -0.26(-0.88%)
Oct 09, 2018 30.04 30.30 29.43 29.53 3,361,304 -0.75(-2.46%)
Oct 08, 2018 29.75 30.47 29.62 30.28 2,858,815 +0.41(+1.37%)
Oct 05, 2018 30.15 30.32 29.34 29.87 4,409,927 -0.20(-0.68%)
Oct 04, 2018 30.30 30.32 29.71 30.07 3,467,758 -0.43(-1.41%)
Oct 03, 2018 31.06 31.47 30.34 30.50 4,479,996 -0.61(-1.98%)
Oct 02, 2018 30.83 31.44 30.76 31.12 2,840,526 +0.23(+0.75%)
Oct 01, 2018 30.88 31.06 30.67 30.88 3,226,332 +0.11(+0.36%)
Sep 28, 2018 31.21 31.65 30.68 30.77 3,406,890 -0.48(-1.55%)
Sep 27, 2018 31.97 31.97 31.18 31.26 3,433,837 -0.75(-2.36%)
Sep 26, 2018 33.26 33.31 31.66 32.01 2,899,540 -0.83(-2.52%)
Sep 25, 2018 32.71 32.93 32.63 32.84 2,538,572 +0.12(+0.37%)
Sep 24, 2018 33.07 33.39 32.65 32.72 2,581,631 -0.68(-2.04%)
Sep 21, 2018 33.36 33.52 32.80 33.40 5,172,643 -0.01(-0.03%)
Sep 20, 2018 33.95 34.07 32.88 33.41 2,890,996 -0.44(-1.29%)
Sep 19, 2018 34.00 34.55 33.76 33.85 1,431,385 -0.15(-0.44%)
Sep 18, 2018 33.72 34.19 33.64 34.00 1,297,865 +0.30(+0.88%)
Sep 17, 2018 34.36 34.47 33.60 33.70 1,547,665 -0.57(-1.66%)
Sep 14, 2018 33.54 34.40 33.20 34.27 2,115,339 +0.40(+1.18%)
Sep 13, 2018 34.38 34.43 33.18 33.87 2,845,050 -0.56(-1.62%)
Sep 12, 2018 34.16 34.53 33.92 34.43 1,872,177 +0.35(+1.04%)
Sep 11, 2018 33.63 34.44 33.53 34.07 1,966,241 +0.26(+0.77%)
Sep 10, 2018 33.69 34.05 33.57 33.81 1,833,095 +0.19(+0.55%)
Sep 07, 2018 33.96 34.44 33.53 33.62 2,536,947 -0.69(-2.01%)
Sep 06, 2018 34.91 35.31 34.10 34.31 2,380,196 -0.53(-1.52%)
Sep 05, 2018 34.21 35.09 33.99 34.84 2,893,410 +0.71(+2.07%)
Sep 04, 2018 33.69 34.24 33.64 34.14 2,677,001 +0.38(+1.13%)
Aug 31, 2018 33.75 33.75 33.75 0 -0.02(-0.06%)
Aug 30, 2018 34.13 34.32 33.58 33.77 2,433,062 -0.59(-1.71%)
Aug 29, 2018 34.64 34.68 33.89 34.36 1,630,935 -0.22(-0.65%)
Aug 28, 2018 34.91 34.96 34.39 34.58 2,014,635 -0.37(-1.07%)
Aug 27, 2018 34.56 35.22 34.45 34.96 1,942,464 +0.48(+1.38%)
Aug 24, 2018 34.80 34.90 34.31 34.48 2,705,355 -0.26(-0.75%)
Aug 23, 2018 35.68 35.84 34.70 34.74 3,675,980 -1.01(-2.81%)
Aug 22, 2018 36.90 37.06 35.73 35.75 5,557,533 -1.07(-2.91%)
Aug 21, 2018 35.61 37.08 35.22 36.82 21,695,498 +4.46(+13.79%)
Aug 20, 2018 32.25 32.89 32.22 32.36 4,172,308 +0.31(+0.96%)
Aug 17, 2018 31.74 32.31 31.74 32.05 2,078,309 +0.27(+0.85%)
Aug 16, 2018 31.86 32.42 31.74 31.78 2,155,484 -0.01(-0.03%)
Aug 15, 2018 31.62 31.84 31.18 31.79 2,694,546 -0.09(-0.29%)
Aug 14, 2018 31.89 32.37 31.79 31.88 2,741,770 +0.05(+0.15%)
Aug 13, 2018 33.06 33.06 31.71 31.84 3,371,459 -1.40(-4.21%)
Aug 10, 2018 33.59 33.63 32.82 33.23 2,126,502 -0.57(-1.68%)
Aug 09, 2018 33.67 34.17 33.49 33.80 1,734,000 +0.22(+0.67%)
Aug 08, 2018 33.49 33.81 33.29 33.58 2,031,567 +0.11(+0.33%)
Aug 07, 2018 32.86 33.62 32.79 33.47 1,663,272 +0.61(+1.84%)
Aug 06, 2018 32.67 32.89 32.26 32.86 1,055,040 +0.18(+0.54%)
Aug 03, 2018 32.53 32.87 32.35 32.68 1,539,492 +0.19(+0.57%)
Aug 02, 2018 32.53 32.78 32.26 32.50 2,020,842 -0.40(-1.22%)
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.