Skip to main content

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.16 29.80 28.56 29.49 7,285,325 +1.19(+4.21%)
Nov 29, 2006 28.00 28.44 27.49 28.30 3,461,305 +0.55(+1.98%)
Nov 28, 2006 27.66 28.06 27.34 27.75 3,839,525 +0.08(+0.30%)
Nov 27, 2006 28.40 28.51 27.57 27.67 3,650,524 -0.71(-2.49%)
Nov 24, 2006 28.12 29.03 27.89 28.37 2,817,653 +0.07(+0.26%)
Nov 22, 2006 27.64 28.40 27.49 28.30 5,624,497 +0.98(+3.59%)
Nov 21, 2006 27.11 27.45 27.03 27.32 2,275,545 +0.16(+0.61%)
Nov 20, 2006 27.26 27.62 26.88 27.16 4,392,552 -0.22(-0.80%)
Nov 17, 2006 27.02 27.56 26.66 27.38 4,464,287 +0.16(+0.61%)
Nov 16, 2006 26.58 27.64 26.52 27.21 7,645,748 +0.83(+3.16%)
Nov 15, 2006 26.37 26.75 25.98 26.38 4,588,104 +0.16(+0.63%)
Nov 14, 2006 25.74 26.33 25.24 26.21 6,091,813 +1.21(+4.84%)
Nov 13, 2006 25.05 25.53 24.81 25.00 2,517,392 -0.10(-0.40%)
Nov 10, 2006 24.64 25.29 24.55 25.10 3,967,382 +0.54(+2.20%)
Nov 09, 2006 25.05 25.12 24.53 24.56 5,211,010 -0.62(-2.47%)
Nov 08, 2006 25.38 25.64 24.97 25.19 6,115,834 -0.49(-1.93%)
Nov 07, 2006 25.28 25.86 25.06 25.68 7,120,891 -0.01(-0.04%)
Nov 06, 2006 26.01 26.15 25.63 25.69 2,704,646 -0.16(-0.64%)
Nov 03, 2006 26.19 26.29 25.74 25.86 2,868,643 -0.40(-1.53%)
Nov 02, 2006 26.19 26.74 25.99 26.26 2,890,808 -0.07(-0.28%)
Nov 01, 2006 26.74 26.94 26.07 26.33 2,954,354 -0.15(-0.55%)
Oct 31, 2006 26.71 26.98 26.35 26.48 2,879,452 -0.21(-0.79%)
Oct 30, 2006 26.99 27.38 26.55 26.69 3,516,989 -0.47(-1.72%)
Oct 27, 2006 27.92 28.06 27.08 27.16 3,391,426 -0.78(-2.79%)
Oct 26, 2006 27.88 28.30 27.46 27.93 3,496,462 +0.05(+0.20%)
Oct 25, 2006 27.11 28.01 26.85 27.88 3,958,319 +0.77(+2.84%)
Oct 24, 2006 26.62 27.14 26.56 27.11 2,465,747 +0.40(+1.51%)
Oct 23, 2006 26.72 26.93 26.53 26.71 3,305,169 -0.05(-0.21%)
Oct 20, 2006 27.11 27.11 26.57 26.76 2,070,493 -0.17(-0.65%)
Oct 19, 2006 26.79 27.16 26.39 26.94 3,004,689 +0.48(+1.80%)
Oct 18, 2006 26.93 27.11 26.44 26.46 2,557,900 -0.09(-0.34%)
Oct 17, 2006 26.83 26.90 26.29 26.55 5,079,550 -0.45(-1.66%)
Oct 16, 2006 27.15 27.44 26.83 27.00 3,679,567 -0.07(-0.27%)
Oct 13, 2006 27.66 27.84 26.89 27.07 4,698,273 -1.13(-3.99%)
Oct 12, 2006 27.70 28.28 27.66 28.20 3,174,473 +0.84(+3.08%)
Oct 11, 2006 27.51 27.93 26.97 27.36 4,172,105 -0.38(-1.39%)
Oct 10, 2006 26.88 28.00 26.88 27.74 7,696,738 +1.36(+5.14%)
Oct 09, 2006 25.78 26.76 25.65 26.39 3,323,839 +0.50(+1.95%)
Oct 06, 2006 26.22 26.06 25.55 25.88 2,298,692 -0.34(-1.29%)
Oct 05, 2006 26.42 26.61 25.77 26.22 1,871,884 -0.13(-0.49%)
Oct 04, 2006 25.64 26.57 25.61 26.35 2,791,230 +0.54(+2.09%)
Oct 03, 2006 25.71 26.08 25.42 25.81 2,464,546 -0.11(-0.42%)
Oct 02, 2006 25.66 26.37 25.35 25.92 3,249,375 +0.20(+0.78%)
Sep 29, 2006 26.26 26.39 25.68 25.72 2,422,727 -0.40(-1.54%)
Sep 28, 2006 26.10 26.38 25.64 26.12 2,758,038 +0.05(+0.18%)
Sep 27, 2006 26.47 27.25 25.76 26.07 6,085,699 -0.35(-1.32%)
Sep 26, 2006 25.83 26.79 25.70 26.42 5,778,668 +0.35(+1.33%)
Sep 25, 2006 25.56 26.24 25.22 26.07 4,306,295 +0.60(+2.37%)
Sep 22, 2006 24.71 25.72 24.55 25.47 3,436,301 +0.60(+2.39%)
Sep 21, 2006 24.88 25.66 24.62 24.88 3,793,776 -0.09(-0.37%)
Sep 20, 2006 25.23 25.51 24.77 24.97 4,768,479 -0.15(-0.58%)
Sep 19, 2006 25.46 25.93 24.75 25.11 6,515,673 -0.68(-2.63%)
Sep 18, 2006 26.25 26.51 25.48 25.79 4,895,790 +0.06(+0.25%)
Sep 15, 2006 25.61 26.51 25.47 25.73 6,816,918 +0.56(+2.22%)
Sep 14, 2006 25.19 25.36 24.67 25.17 2,793,195 -0.02(-0.07%)
Sep 13, 2006 25.42 25.64 25.05 25.19 4,059,535 -0.18(-0.72%)
Sep 12, 2006 24.29 25.71 24.22 25.37 5,866,235 +0.99(+4.06%)
Sep 11, 2006 23.72 24.91 23.36 24.38 3,945,326 +0.47(+1.95%)
Sep 08, 2006 23.45 24.21 23.37 23.91 2,690,670 +0.20(+0.85%)
Sep 07, 2006 23.08 24.30 22.67 23.71 6,072,269 +0.27(+1.13%)
Sep 06, 2006 23.86 24.03 23.27 23.45 3,647,467 -0.63(-2.62%)
Sep 05, 2006 24.09 24.32 23.90 24.08 2,026,164 -0.17(-0.72%)
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.