Skip to main content

Toll Brothers Inc (NY: TOL )

129.67 +2.25 (+1.77%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.57 10.57 10.36 10.44 1,397,168 -0.03(-0.33%)
Mar 30, 2004 10.28 10.57 10.24 10.48 2,139,148 +0.20(+1.92%)
Mar 29, 2004 10.38 10.42 10.22 10.28 1,575,539 -0.04(-0.42%)
Mar 26, 2004 10.30 10.40 10.30 10.32 924,484 -0.00(-0.02%)
Mar 25, 2004 10.24 10.36 10.13 10.33 2,074,978 +0.20(+1.93%)
Mar 24, 2004 10.23 10.41 10.10 10.13 1,855,059 -0.10(-0.99%)
Mar 23, 2004 10.45 10.45 10.07 10.23 1,959,907 +0.01(+0.09%)
Mar 22, 2004 10.30 10.31 10.13 10.22 1,642,754 -0.10(-0.96%)
Mar 19, 2004 10.46 10.46 10.30 10.32 1,028,461 -0.15(-1.47%)
Mar 18, 2004 10.37 10.53 10.33 10.47 2,130,882 +0.04(+0.42%)
Mar 17, 2004 10.50 10.61 10.31 10.43 3,017,517 -0.19(-1.78%)
Mar 16, 2004 10.71 10.73 10.45 10.62 2,345,145 -0.03(-0.26%)
Mar 15, 2004 10.53 10.73 10.47 10.65 3,009,469 +0.13(+1.22%)
Mar 12, 2004 10.44 10.65 10.21 10.52 2,293,374 +0.19(+1.87%)
Mar 11, 2004 10.41 10.53 10.30 10.33 2,574,200 -0.10(-0.95%)
Mar 10, 2004 10.61 10.79 10.38 10.42 2,931,812 -0.19(-1.80%)
Mar 09, 2004 10.74 10.77 10.55 10.61 1,556,614 -0.10(-0.90%)
Mar 08, 2004 10.75 11.01 10.67 10.71 3,842,593 -0.26(-2.39%)
Mar 05, 2004 10.69 11.10 10.23 10.97 2,832,620 +0.28(+2.62%)
Mar 04, 2004 10.45 10.79 10.40 10.69 2,344,928 +0.24(+2.33%)
Mar 03, 2004 10.47 10.47 10.23 10.45 2,657,947 -0.02(-0.20%)
Mar 02, 2004 10.41 10.50 10.32 10.47 2,922,241 +0.04(+0.40%)
Mar 01, 2004 10.29 10.60 10.28 10.43 4,134,077 +0.34(+3.35%)
Feb 27, 2004 9.976 10.16 9.953 10.09 2,556,580 +0.12(+1.20%)
Feb 26, 2004 9.620 9.992 9.452 9.971 4,521,273 +0.34(+3.51%)
Feb 25, 2004 9.452 9.700 9.321 9.633 2,669,911 +0.18(+1.92%)
Feb 24, 2004 9.376 9.537 9.355 9.452 1,281,226 +0.08(+0.81%)
Feb 23, 2004 9.440 9.500 9.305 9.376 1,169,636 +0.02(+0.17%)
Feb 20, 2004 9.443 9.468 9.247 9.360 1,187,690 -0.13(-1.40%)
Feb 19, 2004 9.654 9.659 9.447 9.493 1,381,941 -0.01(-0.10%)
Feb 18, 2004 9.654 9.654 9.420 9.502 2,708,196 -0.27(-2.78%)
Feb 17, 2004 9.551 9.843 9.505 9.774 2,598,780 +0.37(+3.91%)
Feb 13, 2004 9.505 9.594 9.348 9.406 1,192,258 -0.04(-0.44%)
Feb 12, 2004 9.406 9.567 9.307 9.447 1,475,477 +0.09(+0.98%)
Feb 11, 2004 9.144 9.475 9.020 9.355 2,922,024 +0.21(+2.31%)
Feb 10, 2004 9.222 9.256 9.082 9.144 1,138,312 -0.08(-0.82%)
Feb 09, 2004 9.353 9.392 9.178 9.220 2,387,563 -0.13(-1.40%)
Feb 06, 2004 9.160 9.479 9.148 9.351 3,434,297 +0.30(+3.35%)
Feb 05, 2004 8.827 9.135 8.650 9.047 3,657,478 +0.17(+1.92%)
Feb 04, 2004 9.144 9.144 8.847 8.877 1,736,508 -0.28(-3.09%)
Feb 03, 2004 8.999 9.245 8.987 9.160 1,302,762 +0.12(+1.35%)
Feb 02, 2004 9.022 9.169 8.916 9.038 1,949,031 +0.05(+0.54%)
Jan 30, 2004 8.941 9.100 8.856 8.990 1,313,855 +0.07(+0.80%)
Jan 29, 2004 8.889 9.040 8.693 8.918 3,191,538 +0.03(+0.36%)
Jan 28, 2004 9.546 9.594 8.868 8.886 4,102,536 -0.64(-6.75%)
Jan 27, 2004 9.521 9.629 9.440 9.530 3,960,927 +0.01(+0.12%)
Jan 26, 2004 9.551 9.551 9.318 9.518 1,433,495 -0.03(-0.34%)
Jan 23, 2004 9.567 9.769 9.392 9.551 2,186,569 +0.01(+0.10%)
Jan 22, 2004 9.654 9.723 9.378 9.541 1,929,888 -0.03(-0.29%)
Jan 21, 2004 9.171 9.620 9.171 9.569 3,387,746 +0.53(+5.87%)
Jan 20, 2004 9.206 9.231 8.866 9.038 1,922,492 -0.14(-1.58%)
Jan 16, 2004 9.102 9.215 9.024 9.183 2,004,717 +0.10(+1.14%)
Jan 15, 2004 9.022 9.197 8.806 9.079 2,551,360 +0.10(+1.07%)
Jan 14, 2004 9.033 9.162 8.836 8.983 2,959,438 +0.21(+2.38%)
Jan 13, 2004 8.838 8.873 8.496 8.774 3,847,378 -0.11(-1.19%)
Jan 12, 2004 9.084 9.084 8.799 8.879 3,776,900 -0.20(-2.25%)
Jan 09, 2004 8.852 9.164 8.790 9.084 5,203,434 +0.37(+4.27%)
Jan 08, 2004 8.716 8.730 8.137 8.712 8,734,096 -0.00(-0.03%)
Jan 07, 2004 8.861 8.861 8.567 8.714 2,067,147 -0.14(-1.56%)
Jan 06, 2004 8.735 8.962 8.721 8.852 3,560,244 +0.21(+2.47%)
Jan 05, 2004 8.817 8.845 8.309 8.638 6,055,265 -0.21(-2.34%)
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.