Skip to main content

Toll Brothers Inc (NY: TOL )

129.93 +2.51 (+1.97%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.08 21.38 20.06 20.16 5,167,434 -0.72(-3.43%)
Jul 30, 2007 20.79 21.03 20.61 20.88 5,304,910 +0.15(+0.71%)
Jul 27, 2007 20.71 21.51 20.55 20.73 5,710,052 -0.24(-1.14%)
Jul 26, 2007 21.24 21.40 20.41 20.97 8,383,552 -0.69(-3.18%)
Jul 25, 2007 21.96 22.51 21.17 21.66 5,367,992 -0.06(-0.25%)
Jul 24, 2007 22.42 22.42 21.61 21.72 7,400,118 -1.04(-4.57%)
Jul 23, 2007 23.26 23.29 22.53 22.76 5,866,888 -0.48(-2.06%)
Jul 20, 2007 23.52 23.64 22.82 23.23 3,926,558 -0.49(-2.05%)
Jul 19, 2007 23.76 23.91 23.54 23.72 3,173,483 +0.15(+0.62%)
Jul 18, 2007 23.86 24.18 23.17 23.57 4,365,960 -0.52(-2.17%)
Jul 17, 2007 24.55 24.61 24.01 24.10 2,827,092 -0.32(-1.32%)
Jul 16, 2007 24.09 24.77 24.09 24.42 4,160,507 +0.11(+0.45%)
Jul 13, 2007 23.37 24.50 23.37 24.31 5,610,797 +0.88(+3.77%)
Jul 12, 2007 23.20 23.57 23.08 23.43 2,367,468 +0.23(+0.99%)
Jul 11, 2007 23.18 23.58 22.91 23.20 5,241,610 -0.03(-0.12%)
Jul 10, 2007 23.55 23.57 23.12 23.22 4,817,766 -0.46(-1.94%)
Jul 09, 2007 24.05 24.25 23.64 23.68 3,366,966 -0.40(-1.64%)
Jul 06, 2007 23.40 24.26 23.16 24.08 5,852,036 +0.68(+2.91%)
Jul 05, 2007 23.22 23.50 22.99 23.40 4,101,426 +0.39(+1.68%)
Jul 03, 2007 22.93 23.23 22.84 23.01 2,873,549 +0.24(+1.05%)
Jul 02, 2007 22.74 22.92 22.52 22.77 4,268,018 -0.19(-0.84%)
Jun 29, 2007 23.19 23.30 22.75 22.97 3,523,520 -0.22(-0.95%)
Jun 28, 2007 23.22 23.57 23.05 23.19 2,875,432 -0.26(-1.10%)
Jun 27, 2007 23.00 23.47 22.80 23.45 5,631,606 +0.44(+1.92%)
Jun 26, 2007 23.22 23.93 22.90 23.00 5,882,077 -0.50(-2.11%)
Jun 25, 2007 23.91 24.21 23.38 23.50 5,082,943 -0.40(-1.69%)
Jun 22, 2007 24.27 24.35 23.83 23.91 3,765,436 -0.53(-2.18%)
Jun 21, 2007 24.19 24.51 23.97 24.44 2,718,101 +0.14(+0.57%)
Jun 20, 2007 24.80 24.92 24.30 24.30 3,023,391 -0.49(-1.97%)
Jun 19, 2007 24.50 24.92 24.25 24.79 4,454,275 +0.27(+1.09%)
Jun 18, 2007 25.12 25.24 24.42 24.52 4,594,253 -0.51(-2.02%)
Jun 15, 2007 25.19 25.49 24.98 25.03 2,651,530 +0.11(+0.44%)
Jun 14, 2007 25.21 25.28 24.80 24.92 2,832,077 -0.23(-0.91%)
Jun 13, 2007 25.01 25.19 24.70 25.15 3,529,247 +0.32(+1.30%)
Jun 12, 2007 25.12 25.26 24.76 24.82 4,186,175 -0.54(-2.14%)
Jun 11, 2007 25.76 25.88 25.13 25.37 2,801,776 -0.51(-1.99%)
Jun 08, 2007 25.27 25.96 24.92 25.88 3,753,398 +0.71(+2.81%)
Jun 07, 2007 26.00 26.47 25.12 25.17 5,207,897 -0.99(-3.79%)
Jun 06, 2007 26.41 26.48 26.07 26.17 2,692,425 -0.40(-1.49%)
Jun 05, 2007 26.61 26.80 26.31 26.56 3,082,725 -0.14(-0.52%)
Jun 04, 2007 26.36 26.76 26.19 26.70 3,407,774 +0.26(+0.97%)
Jun 01, 2007 27.00 27.11 26.34 26.44 3,882,619 -0.52(-1.94%)
May 31, 2007 27.42 27.58 26.77 26.97 4,847,663 -0.47(-1.71%)
May 30, 2007 27.22 27.46 26.99 27.44 3,193,670 -0.04(-0.13%)
May 29, 2007 27.55 27.90 27.33 27.47 2,145,892 -0.07(-0.27%)
May 25, 2007 27.76 28.18 27.24 27.55 3,318,356 -0.10(-0.37%)
May 24, 2007 27.12 28.64 27.17 27.65 6,668,788 +0.28(+1.01%)
May 23, 2007 28.39 28.41 27.25 27.37 3,785,632 -0.40(-1.42%)
May 22, 2007 26.48 27.81 26.03 27.77 4,844,122 +1.28(+4.82%)
May 21, 2007 26.21 26.81 26.18 26.49 2,668,280 +0.24(+0.91%)
May 18, 2007 26.48 27.07 26.06 26.25 1,970,239 -0.09(-0.35%)
May 17, 2007 25.91 26.52 25.85 26.34 2,655,554 +0.43(+1.67%)
May 16, 2007 25.78 25.96 25.44 25.91 1,984,814 +0.17(+0.64%)
May 15, 2007 25.68 26.01 25.39 25.74 3,489,567 +0.06(+0.25%)
May 14, 2007 26.02 26.02 25.45 25.68 2,652,665 -0.22(-0.85%)
May 11, 2007 26.22 26.42 25.76 25.90 2,067,691 -0.08(-0.32%)
May 10, 2007 26.47 26.54 25.85 25.98 2,983,257 -0.73(-2.72%)
May 09, 2007 26.43 26.89 26.35 26.71 3,831,776 -0.15(-0.55%)
May 08, 2007 26.48 27.01 26.20 26.86 2,644,841 +0.25(+0.93%)
May 07, 2007 27.09 27.38 26.55 26.61 3,144,335 -0.52(-1.93%)
May 04, 2007 27.67 27.68 27.05 27.13 2,731,797 -0.40(-1.44%)
May 03, 2007 27.57 27.89 27.36 27.53 2,711,885 +0.13(+0.47%)
May 02, 2007 27.19 27.75 27.19 27.40 2,684,268 +0.14(+0.51%)
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.