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, 2002 4.609 4.763 4.602 4.707 1,586,633 +0.11(+2.35%)
Oct 30, 2002 4.760 4.793 4.593 4.599 1,881,815 -0.18(-3.84%)
Oct 29, 2002 4.735 4.827 4.643 4.783 1,777,838 +0.07(+1.46%)
Oct 28, 2002 4.942 4.953 4.668 4.714 2,091,075 -0.17(-3.53%)
Oct 25, 2002 4.919 5.089 4.804 4.887 1,845,271 -0.08(-1.57%)
Oct 24, 2002 5.114 5.172 4.884 4.965 1,063,483 -0.14(-2.70%)
Oct 23, 2002 5.011 5.149 4.979 5.103 1,330,387 +0.06(+1.09%)
Oct 22, 2002 5.241 5.273 4.965 5.048 1,846,358 -0.24(-4.56%)
Oct 21, 2002 4.873 5.307 4.804 5.289 2,858,289 +0.37(+7.57%)
Oct 18, 2002 4.953 5.006 4.747 4.917 3,262,886 -0.12(-2.33%)
Oct 17, 2002 5.057 5.061 4.827 5.034 3,327,492 +0.48(+10.55%)
Oct 16, 2002 4.540 4.609 4.505 4.553 2,018,639 -0.04(-0.95%)
Oct 15, 2002 4.542 4.666 4.494 4.597 2,175,258 +0.14(+3.25%)
Oct 14, 2002 4.402 4.480 4.372 4.452 844,652 +0.03(+0.78%)
Oct 11, 2002 4.390 4.574 4.390 4.418 2,409,750 +0.12(+2.89%)
Oct 10, 2002 4.137 4.340 4.082 4.294 4,228,049 +0.16(+3.95%)
Oct 09, 2002 4.275 4.310 4.119 4.131 2,178,303 -0.26(-5.92%)
Oct 08, 2002 4.379 4.501 4.229 4.390 3,716,210 +0.07(+1.60%)
Oct 07, 2002 4.517 4.551 4.268 4.321 3,619,629 -0.24(-5.34%)
Oct 04, 2002 4.852 4.894 4.459 4.565 3,633,768 -0.25(-5.25%)
Oct 03, 2002 5.034 5.078 4.816 4.818 2,377,121 -0.22(-4.42%)
Oct 02, 2002 5.160 5.360 5.029 5.041 2,247,476 -0.16(-3.14%)
Oct 01, 2002 5.045 5.236 4.852 5.204 1,691,915 +0.21(+4.14%)
Sep 30, 2002 4.960 5.098 4.848 4.997 1,442,413 -0.06(-1.14%)
Sep 27, 2002 5.206 5.310 4.983 5.055 2,731,906 -0.15(-2.91%)
Sep 26, 2002 5.057 5.278 5.036 5.206 717,835 +0.17(+3.42%)
Sep 25, 2002 5.057 5.112 4.758 5.034 2,493,715 +0.16(+3.20%)
Sep 24, 2002 4.901 5.043 4.804 4.878 2,569,414 -0.03(-0.61%)
Sep 23, 2002 5.252 5.379 4.827 4.907 3,767,764 -0.38(-7.17%)
Sep 20, 2002 5.195 5.317 5.163 5.287 1,806,334 +0.13(+2.45%)
Sep 19, 2002 5.413 5.478 5.142 5.160 3,049,929 -0.44(-7.80%)
Sep 18, 2002 5.728 5.728 5.514 5.597 2,449,340 -0.13(-2.25%)
Sep 17, 2002 5.900 5.940 5.726 5.726 1,683,649 -0.15(-2.50%)
Sep 16, 2002 5.930 6.015 5.806 5.873 1,326,037 -0.04(-0.66%)
Sep 13, 2002 5.786 5.976 5.721 5.912 1,312,333 +0.13(+2.23%)
Sep 12, 2002 5.930 5.963 5.765 5.783 1,598,162 -0.23(-3.90%)
Sep 11, 2002 5.999 6.061 5.956 6.018 876,193 +0.04(+0.69%)
Sep 10, 2002 5.949 5.976 5.838 5.976 1,546,608 +0.03(+0.46%)
Sep 09, 2002 5.792 5.965 5.712 5.949 2,457,388 +0.14(+2.50%)
Sep 06, 2002 5.792 5.894 5.698 5.804 2,037,129 +0.03(+0.52%)
Sep 05, 2002 5.691 5.875 5.691 5.774 2,689,488 +0.08(+1.45%)
Sep 04, 2002 5.441 5.733 5.390 5.691 2,197,010 +0.33(+6.13%)
Sep 03, 2002 5.691 5.694 5.358 5.363 2,461,304 -0.38(-6.68%)
Aug 30, 2002 5.827 5.907 5.742 5.746 1,231,196 -0.00(-0.04%)
Aug 29, 2002 5.749 5.802 5.664 5.749 1,852,884 -0.05(-0.79%)
Aug 28, 2002 5.907 5.974 5.783 5.795 1,604,252 -0.14(-2.29%)
Aug 27, 2002 6.321 6.218 5.894 5.930 2,288,153 -0.22(-3.55%)
Aug 26, 2002 5.999 6.162 5.838 6.149 2,056,706 +0.20(+3.28%)
Aug 23, 2002 6.098 6.252 5.930 5.953 1,442,413 -0.16(-2.63%)
Aug 22, 2002 5.848 6.181 5.804 6.114 1,827,869 +0.26(+4.52%)
Aug 21, 2002 5.999 6.022 5.769 5.850 522,061 -0.10(-1.62%)
Aug 20, 2002 5.976 5.997 5.873 5.946 1,658,416 +0.21(+3.69%)
Aug 16, 2002 5.712 5.815 5.544 5.735 1,478,522 +0.01(+0.20%)
Aug 15, 2002 5.471 5.763 5.443 5.723 2,011,025 +0.25(+4.62%)
Aug 14, 2002 5.241 5.471 5.209 5.471 1,099,157 +0.19(+3.52%)
Aug 13, 2002 5.284 5.464 5.245 5.284 1,898,130 +0.00(+0.00%)
Aug 12, 2002 5.298 5.365 5.149 5.284 1,827,651 +0.29(+5.70%)
Aug 07, 2002 5.218 5.238 4.839 4.999 2,323,393 -0.10(-1.89%)
Aug 06, 2002 4.884 5.172 4.806 5.096 3,334,235 +0.38(+8.04%)
Aug 05, 2002 4.737 4.871 4.563 4.717 65,257 -0.02(-0.39%)
Aug 02, 2002 5.091 5.091 4.657 4.735 3,019,258 -0.36(-7.00%)
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.