Skip to main content

Toll Brothers Inc (NY: TOL )

150.40 -0.26 (-0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.32 18.70 17.91 18.37 3,078,514 +0.00(+0.00%)
Dec 28, 2007 18.90 18.91 18.18 18.37 2,185,981 -0.27(-1.43%)
Dec 27, 2007 18.88 19.16 18.56 18.64 2,059,577 -0.62(-3.23%)
Dec 26, 2007 19.32 19.48 19.01 19.26 2,229,141 -0.14(-0.71%)
Dec 24, 2007 19.26 19.54 19.06 19.40 1,514,480 +0.08(+0.43%)
Dec 21, 2007 19.11 19.45 18.77 19.32 4,123,293 +0.30(+1.59%)
Dec 20, 2007 18.91 19.03 18.43 19.01 2,927,403 +0.20(+1.07%)
Dec 19, 2007 18.66 19.06 18.47 18.81 4,132,728 -0.01(-0.05%)
Dec 18, 2007 19.15 19.39 18.50 18.82 3,278,600 -0.12(-0.63%)
Dec 17, 2007 18.92 19.48 18.58 18.94 3,102,632 -0.11(-0.58%)
Dec 14, 2007 19.32 19.68 18.95 19.05 3,260,147 -0.33(-1.70%)
Dec 13, 2007 18.95 19.54 18.67 19.38 3,056,820 +0.23(+1.20%)
Dec 12, 2007 20.02 20.34 18.68 19.15 5,598,992 -0.08(-0.43%)
Dec 11, 2007 20.65 21.05 18.91 19.23 6,376,829 -1.33(-6.46%)
Dec 10, 2007 20.79 20.98 20.26 20.56 6,674,743 -0.21(-1.01%)
Dec 07, 2007 21.51 21.75 20.36 20.77 6,499,280 -0.68(-3.16%)
Dec 06, 2007 19.11 21.61 18.55 21.45 12,868,743 +2.47(+13.03%)
Dec 05, 2007 18.87 19.26 18.51 18.98 3,023,364 +0.32(+1.72%)
Dec 04, 2007 18.93 19.22 18.60 18.66 3,569,269 -0.45(-2.35%)
Dec 03, 2007 18.81 19.50 18.48 19.11 3,230,458 +0.17(+0.92%)
Nov 30, 2007 18.10 19.03 18.10 18.93 5,874,967 +1.36(+7.77%)
Nov 29, 2007 17.72 17.86 17.26 17.57 3,389,465 -0.22(-1.24%)
Nov 28, 2007 17.13 17.96 17.04 17.79 4,998,064 +0.95(+5.66%)
Nov 27, 2007 16.73 17.37 16.49 16.83 5,440,462 +0.23(+1.38%)
Nov 26, 2007 17.22 17.32 16.60 16.60 4,721,740 -0.78(-4.48%)
Nov 23, 2007 16.98 17.54 16.93 17.38 2,883,862 +0.54(+3.21%)
Nov 21, 2007 17.78 17.78 16.69 16.84 9,360,222 -1.02(-5.69%)
Nov 20, 2007 18.51 18.77 17.31 17.86 7,249,455 -0.61(-3.32%)
Nov 19, 2007 19.34 19.46 18.40 18.47 5,197,100 -0.97(-4.99%)
Nov 16, 2007 19.71 19.84 19.11 19.44 3,401,159 -0.24(-1.21%)
Nov 15, 2007 19.81 20.29 19.51 19.68 3,053,656 -0.27(-1.38%)
Nov 14, 2007 20.53 20.81 19.83 19.96 3,627,540 -0.17(-0.86%)
Nov 13, 2007 19.56 20.20 19.40 20.13 3,118,458 +0.98(+5.12%)
Nov 12, 2007 19.09 19.95 19.06 19.15 3,895,756 -0.12(-0.62%)
Nov 09, 2007 18.64 19.51 18.42 19.27 4,362,251 +0.14(+0.72%)
Nov 08, 2007 19.02 19.55 18.45 19.13 5,161,870 -0.13(-0.67%)
Nov 07, 2007 19.40 19.99 19.23 19.26 2,701,370 -0.86(-4.28%)
Nov 06, 2007 19.86 20.15 19.21 20.12 4,053,355 +0.25(+1.24%)
Nov 05, 2007 19.19 20.35 19.07 19.87 5,054,153 -0.41(-2.03%)
Nov 02, 2007 20.41 20.72 19.85 20.29 5,624,388 -0.15(-0.72%)
Nov 01, 2007 20.57 20.64 20.12 20.43 5,851,932 -0.55(-2.62%)
Oct 31, 2007 21.18 21.40 20.56 20.98 7,413,073 -0.07(-0.35%)
Oct 30, 2007 21.00 21.33 20.34 21.06 4,103,117 +0.05(+0.22%)
Oct 29, 2007 21.31 21.57 20.71 21.01 2,965,600 -0.15(-0.69%)
Oct 26, 2007 21.17 21.44 20.61 21.16 4,342,763 +0.38(+1.81%)
Oct 25, 2007 20.30 21.24 20.15 20.78 6,588,173 +0.47(+2.30%)
Oct 24, 2007 19.76 20.39 19.43 20.31 5,303,600 +0.49(+2.50%)
Oct 23, 2007 20.23 20.39 19.60 19.82 4,188,811 -0.05(-0.28%)
Oct 22, 2007 18.54 20.47 18.44 19.87 7,097,744 +1.08(+5.75%)
Oct 19, 2007 19.05 19.52 18.72 18.79 5,146,809 -0.13(-0.68%)
Oct 18, 2007 19.07 19.38 18.73 18.92 5,171,921 -0.66(-3.37%)
Oct 17, 2007 19.80 20.19 19.15 19.58 4,460,029 +0.00(+0.00%)
Oct 16, 2007 20.15 20.17 19.47 19.58 4,182,369 -0.71(-3.48%)
Oct 15, 2007 20.86 20.90 20.06 20.29 3,742,022 -0.54(-2.59%)
Oct 12, 2007 21.43 21.48 20.72 20.83 2,938,877 -0.57(-2.65%)
Oct 11, 2007 21.51 21.82 21.17 21.39 6,720,880 +0.22(+1.04%)
Oct 10, 2007 20.77 21.50 20.69 21.17 4,039,990 +0.36(+1.72%)
Oct 09, 2007 20.60 20.88 20.28 20.82 2,756,727 +0.29(+1.43%)
Oct 08, 2007 20.85 20.88 20.38 20.52 2,611,046 -0.27(-1.28%)
Oct 05, 2007 20.52 20.91 20.15 20.79 4,308,806 +0.59(+2.90%)
Oct 04, 2007 20.76 20.84 19.40 20.20 6,342,941 -0.43(-2.09%)
Oct 03, 2007 20.32 21.52 20.28 20.63 7,767,927 +0.28(+1.40%)
Oct 02, 2007 19.06 20.68 19.04 20.35 10,032,694 +1.44(+7.60%)
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.