Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.516 9.752 9.468 9.690 1,715,311 +0.18(+1.88%)
Jun 29, 2004 9.559 9.601 9.406 9.511 1,751,124 -0.05(-0.53%)
Jun 28, 2004 9.811 9.926 9.550 9.562 1,849,829 -0.30(-3.00%)
Jun 25, 2004 9.777 9.944 9.733 9.857 1,795,236 +0.05(+0.49%)
Jun 24, 2004 9.585 10.21 9.585 9.809 3,570,381 +0.24(+2.56%)
Jun 23, 2004 9.204 9.564 9.204 9.564 1,686,705 +0.37(+4.06%)
Jun 22, 2004 9.113 9.225 9.046 9.191 882,441 +0.08(+0.90%)
Jun 21, 2004 9.218 9.273 9.101 9.108 1,055,610 -0.10(-1.09%)
Jun 18, 2004 9.159 9.305 9.147 9.209 970,445 +0.00(+0.02%)
Jun 17, 2004 9.090 9.239 9.042 9.207 2,016,883 +0.15(+1.69%)
Jun 16, 2004 9.122 9.308 9.028 9.053 2,005,091 -0.07(-0.73%)
Jun 15, 2004 9.182 9.250 9.060 9.120 1,572,059 +0.16(+1.81%)
Jun 14, 2004 9.113 9.223 8.886 8.957 1,142,958 -0.19(-2.05%)
Jun 10, 2004 9.204 9.289 9.104 9.145 1,116,754 -0.07(-0.75%)
Jun 09, 2004 9.385 9.404 9.172 9.214 2,127,161 -0.18(-1.88%)
Jun 08, 2004 9.605 9.605 9.239 9.390 3,100,445 -0.27(-2.84%)
Jun 07, 2004 9.296 9.665 9.177 9.665 2,016,883 +0.51(+5.53%)
Jun 04, 2004 9.312 9.319 9.076 9.159 2,036,537 +0.00(+0.03%)
Jun 03, 2004 9.303 9.305 9.143 9.156 1,136,844 -0.12(-1.33%)
Jun 02, 2004 9.438 9.509 9.198 9.280 1,628,181 -0.10(-1.07%)
Jun 01, 2004 9.369 9.491 9.255 9.381 1,382,076 +0.01(+0.15%)
May 28, 2004 9.411 9.493 9.291 9.367 1,470,080 +0.01(+0.15%)
May 27, 2004 9.374 9.527 9.241 9.353 2,407,551 +0.08(+0.86%)
May 26, 2004 9.482 9.617 9.159 9.273 3,944,671 -0.21(-2.17%)
May 25, 2004 8.948 9.484 8.838 9.479 3,689,176 +0.53(+5.94%)
May 24, 2004 8.852 8.966 8.726 8.948 1,870,355 +0.22(+2.57%)
May 21, 2004 8.698 8.884 8.616 8.724 1,253,891 +0.10(+1.20%)
May 20, 2004 8.609 8.644 8.453 8.621 1,573,806 +0.09(+1.10%)
May 19, 2004 8.710 8.804 8.483 8.527 1,554,808 -0.19(-2.18%)
May 18, 2004 8.758 8.838 8.621 8.717 1,227,905 +0.01(+0.11%)
May 17, 2004 8.978 8.978 8.678 8.708 1,275,510 -0.18(-2.03%)
May 14, 2004 8.861 8.934 8.772 8.889 2,122,794 +0.13(+1.49%)
May 13, 2004 8.586 8.815 8.481 8.758 1,945,694 +0.16(+1.86%)
May 12, 2004 8.586 8.600 8.323 8.598 3,093,894 +0.01(+0.13%)
May 11, 2004 8.472 8.607 8.309 8.586 3,470,804 +0.15(+1.76%)
May 10, 2004 8.666 8.666 8.314 8.437 3,944,453 -0.24(-2.77%)
May 07, 2004 8.948 8.950 8.591 8.678 3,485,871 -0.38(-4.17%)
May 06, 2004 9.182 9.308 8.992 9.056 2,476,993 -0.12(-1.32%)
May 05, 2004 9.056 9.216 8.987 9.177 1,776,456 +0.16(+1.75%)
May 04, 2004 9.172 9.225 8.921 9.019 3,060,701 -0.11(-1.15%)
May 03, 2004 9.049 9.204 8.918 9.124 1,295,600 +0.06(+0.71%)
Apr 30, 2004 9.124 9.211 9.053 9.060 1,461,345 -0.04(-0.43%)
Apr 29, 2004 9.353 9.502 8.934 9.099 1,897,652 -0.25(-2.72%)
Apr 28, 2004 9.635 9.635 9.319 9.353 1,233,583 -0.30(-3.06%)
Apr 27, 2004 9.571 9.708 9.566 9.649 2,760,876 +0.21(+2.23%)
Apr 26, 2004 9.388 9.598 9.388 9.438 1,265,465 -0.01(-0.10%)
Apr 23, 2004 9.637 9.637 9.415 9.447 2,786,644 -0.19(-1.97%)
Apr 22, 2004 9.433 9.720 9.433 9.637 3,274,924 +0.30(+3.21%)
Apr 21, 2004 9.202 9.381 9.040 9.337 3,814,521 +0.26(+2.88%)
Apr 20, 2004 9.301 9.314 9.058 9.076 3,207,884 -0.25(-2.65%)
Apr 19, 2004 9.484 9.484 9.276 9.324 942,056 -0.13(-1.40%)
Apr 16, 2004 9.502 9.525 9.342 9.456 2,168,433 +0.07(+0.73%)
Apr 15, 2004 9.449 9.530 9.273 9.388 1,427,060 +0.02(+0.24%)
Apr 14, 2004 9.188 9.548 9.111 9.365 2,468,695 -0.01(-0.10%)
Apr 13, 2004 9.536 9.536 9.305 9.374 3,890,296 -0.20(-2.10%)
Apr 12, 2004 9.720 9.731 9.514 9.575 2,741,441 -0.15(-1.51%)
Apr 08, 2004 10.07 10.07 9.697 9.722 1,860,529 -0.14(-1.46%)
Apr 07, 2004 9.962 9.972 9.788 9.866 1,368,100 -0.08(-0.83%)
Apr 06, 2004 9.855 10.06 9.855 9.949 1,327,701 +0.11(+1.07%)
Apr 05, 2004 9.937 10.04 9.690 9.843 3,060,701 -0.16(-1.63%)
Apr 02, 2004 10.10 10.18 9.994 10.01 3,929,385 -0.43(-4.08%)
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.