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 (%)
Mar 31, 2006 31.65 32.11 31.55 31.84 1,916,619 -0.18(-0.57%)
Mar 30, 2006 32.01 32.49 31.26 32.02 3,105,072 -0.20(-0.63%)
Mar 29, 2006 32.12 32.38 31.76 32.23 2,061,056 +0.09(+0.29%)
Mar 28, 2006 32.83 32.96 31.78 32.13 3,902,521 -0.32(-0.99%)
Mar 27, 2006 32.81 33.15 32.24 32.46 5,975,433 +0.87(+2.77%)
Mar 24, 2006 31.28 32.35 30.80 31.58 4,610,024 -0.10(-0.32%)
Mar 23, 2006 30.66 32.06 30.57 31.68 4,532,150 +1.25(+4.11%)
Mar 22, 2006 30.22 30.85 30.17 30.43 2,061,056 +0.21(+0.70%)
Mar 21, 2006 30.66 30.97 30.15 30.22 4,289,173 -0.60(-1.94%)
Mar 20, 2006 32.06 32.18 30.74 30.82 3,714,144 -1.35(-4.20%)
Mar 17, 2006 32.41 32.70 31.90 32.17 4,138,210 +0.74(+2.37%)
Mar 16, 2006 30.98 32.10 30.65 31.43 5,567,355 +1.19(+3.92%)
Mar 15, 2006 30.66 31.03 30.04 30.24 3,306,500 -0.42(-1.38%)
Mar 14, 2006 29.04 30.68 29.01 30.66 4,211,082 +1.56(+5.37%)
Mar 13, 2006 28.78 29.33 28.73 29.10 1,916,075 +0.24(+0.83%)
Mar 10, 2006 28.21 29.24 28.05 28.86 2,523,299 +0.55(+1.95%)
Mar 09, 2006 28.78 29.09 28.14 28.31 2,905,927 -0.43(-1.50%)
Mar 08, 2006 28.50 29.03 28.16 28.74 3,780,380 -0.06(-0.22%)
Mar 07, 2006 29.79 29.93 28.63 28.81 4,464,608 -1.37(-4.54%)
Mar 06, 2006 30.18 30.48 30.02 30.18 2,577,028 -0.17(-0.55%)
Mar 03, 2006 30.25 30.72 30.05 30.34 3,345,546 -0.48(-1.55%)
Mar 02, 2006 30.14 31.03 29.98 30.82 3,913,724 +0.57(+1.88%)
Mar 01, 2006 29.46 30.34 29.32 30.25 3,566,988 +0.52(+1.76%)
Feb 28, 2006 30.02 30.25 29.42 29.73 2,554,949 -0.29(-0.98%)
Feb 27, 2006 30.25 30.43 29.61 30.02 3,904,805 -0.63(-2.07%)
Feb 24, 2006 30.75 30.85 30.11 30.65 3,144,987 -0.18(-0.60%)
Feb 23, 2006 30.43 31.34 29.53 30.84 8,432,714 +0.97(+3.23%)
Feb 22, 2006 28.50 30.10 28.32 29.87 7,853,551 +1.58(+5.59%)
Feb 21, 2006 28.17 28.64 27.64 28.29 7,093,081 +0.94(+3.43%)
Feb 17, 2006 28.25 28.27 27.33 27.35 3,457,790 -0.75(-2.68%)
Feb 16, 2006 28.50 28.55 27.59 28.11 4,037,278 +0.63(+2.31%)
Feb 15, 2006 27.44 28.17 27.12 27.47 3,548,715 +0.00(+0.00%)
Feb 14, 2006 26.88 27.67 26.39 27.47 4,312,884 +0.49(+1.81%)
Feb 13, 2006 27.26 27.67 26.93 26.99 3,139,549 -0.43(-1.58%)
Feb 10, 2006 27.58 27.76 27.07 27.42 2,661,101 -0.20(-0.73%)
Feb 09, 2006 27.75 28.13 27.53 27.62 3,092,129 -0.33(-1.18%)
Feb 08, 2006 27.49 28.18 26.93 27.95 5,779,551 +0.86(+3.16%)
Feb 07, 2006 27.56 28.28 26.93 27.10 10,779,273 -1.59(-5.55%)
Feb 06, 2006 29.61 29.70 28.51 28.69 3,573,296 -0.90(-3.05%)
Feb 03, 2006 29.02 30.11 28.23 29.59 5,819,685 +0.34(+1.16%)
Feb 02, 2006 30.34 30.39 29.11 29.25 5,558,763 -1.06(-3.49%)
Feb 01, 2006 31.09 31.18 30.06 30.30 4,436,329 -0.96(-3.06%)
Jan 31, 2006 31.95 31.95 31.10 31.26 3,300,845 -0.65(-2.05%)
Jan 30, 2006 31.83 32.44 31.57 31.91 2,429,654 -0.01(-0.03%)
Jan 27, 2006 31.91 32.87 31.58 31.92 3,545,888 +0.01(+0.03%)
Jan 26, 2006 31.46 31.98 31.13 31.91 2,635,868 +0.63(+2.03%)
Jan 25, 2006 31.93 32.17 30.94 31.28 3,687,606 -0.54(-1.70%)
Jan 24, 2006 31.65 32.36 31.54 31.82 3,587,000 -0.19(-0.60%)
Jan 23, 2006 32.27 32.52 31.79 32.01 3,030,569 -0.33(-1.02%)
Jan 20, 2006 33.33 33.79 32.19 32.35 4,308,859 -0.70(-2.11%)
Jan 19, 2006 33.74 33.86 32.78 33.04 3,626,916 -0.61(-1.80%)
Jan 18, 2006 33.56 34.24 33.24 33.65 4,261,439 -0.40(-1.16%)
Jan 17, 2006 33.50 34.69 33.25 34.05 4,853,000 -0.65(-1.88%)
Jan 13, 2006 34.90 35.31 34.44 34.70 3,774,290 -0.43(-1.23%)
Jan 12, 2006 36.52 36.52 35.08 35.13 3,221,665 -1.55(-4.24%)
Jan 11, 2006 36.76 36.76 35.98 36.69 2,958,568 +0.06(+0.18%)
Jan 10, 2006 36.13 36.70 35.70 36.62 4,720,418 +0.28(+0.78%)
Jan 09, 2006 34.37 36.68 34.21 36.34 7,020,971 +2.11(+6.15%)
Jan 06, 2006 33.51 34.36 33.19 34.23 4,456,559 +0.41(+1.22%)
Jan 05, 2006 33.15 34.38 32.92 33.82 3,875,439 +0.77(+2.34%)
Jan 04, 2006 33.38 33.68 32.94 33.04 3,823,777 -0.47(-1.40%)
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.