Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.87 19.78 18.49 19.63 2,860,301 +0.77(+4.08%)
Dec 30, 2008 18.32 18.99 17.89 18.86 1,790,113 +0.82(+4.52%)
Dec 29, 2008 18.41 18.60 17.75 18.04 1,662,383 -0.35(-1.89%)
Dec 26, 2008 18.41 18.75 18.16 18.39 0 +0.14(+0.75%)
Dec 24, 2008 18.86 18.86 18.22 18.25 1,056,257 -0.39(-2.11%)
Dec 23, 2008 18.94 19.32 18.28 18.65 3,283,461 -0.16(-0.88%)
Dec 22, 2008 19.86 19.87 18.34 18.81 3,495,297 -1.06(-5.35%)
Dec 19, 2008 20.88 21.32 19.87 19.87 5,090,468 -1.04(-4.99%)
Dec 18, 2008 21.50 22.26 20.21 20.92 5,341,736 +0.16(+0.75%)
Dec 17, 2008 19.83 21.64 19.75 20.76 5,901,143 +0.41(+2.03%)
Dec 16, 2008 19.01 20.43 18.83 20.35 5,847,627 +1.72(+9.24%)
Dec 15, 2008 19.10 19.12 18.22 18.63 2,795,052 -0.57(-2.96%)
Dec 12, 2008 17.63 19.45 17.63 19.20 0 +0.86(+4.70%)
Dec 11, 2008 19.10 19.96 18.02 18.34 3,594,054 -1.33(-6.75%)
Dec 10, 2008 18.75 19.69 18.13 19.66 4,706,426 +0.80(+4.22%)
Dec 09, 2008 19.98 20.69 18.64 18.87 5,547,852 -1.53(-7.50%)
Dec 08, 2008 20.33 20.61 19.10 20.40 6,253,523 +0.22(+1.09%)
Dec 05, 2008 18.33 20.45 17.70 20.18 0 +1.36(+7.20%)
Dec 04, 2008 17.03 19.78 17.03 18.82 9,823,530 +1.21(+6.86%)
Dec 03, 2008 17.07 18.31 16.07 17.61 7,840,055 +0.91(+5.43%)
Dec 02, 2008 16.47 17.04 15.59 16.71 4,666,228 +0.96(+6.11%)
Dec 01, 2008 17.49 18.04 15.69 15.74 6,081,488 -2.51(-13.75%)
Nov 28, 2008 18.27 18.51 17.61 18.25 1,131,307 -0.22(-1.19%)
Nov 26, 2008 16.27 18.81 16.27 18.47 6,444,898 +1.49(+8.79%)
Nov 25, 2008 16.20 17.67 15.68 16.98 7,293,673 +1.30(+8.29%)
Nov 24, 2008 13.90 16.18 13.83 15.68 7,166,797 +1.95(+14.21%)
Nov 21, 2008 14.65 15.03 12.41 13.73 8,428,396 +0.08(+0.60%)
Nov 20, 2008 14.20 15.07 13.58 13.65 5,667,618 -0.85(-5.88%)
Nov 19, 2008 15.73 15.75 14.50 14.50 4,744,001 -1.38(-8.71%)
Nov 18, 2008 15.81 16.42 15.16 15.88 3,998,220 +0.00(+0.00%)
Nov 17, 2008 15.74 16.31 15.21 15.88 3,487,851 -0.07(-0.46%)
Nov 14, 2008 16.04 17.40 15.92 15.95 0 -0.58(-3.49%)
Nov 13, 2008 16.17 16.53 14.30 16.53 8,148,932 +0.16(+0.95%)
Nov 12, 2008 17.32 17.34 16.30 16.38 4,728,223 -0.96(-5.55%)
Nov 11, 2008 16.61 18.07 16.36 17.34 5,709,307 -0.02(-0.11%)
Nov 10, 2008 18.22 18.29 17.17 17.36 3,587,843 -0.44(-2.47%)
Nov 07, 2008 18.92 19.10 17.15 17.80 0 -0.94(-5.03%)
Nov 06, 2008 18.86 19.01 18.11 18.74 4,013,862 -0.25(-1.30%)
Nov 05, 2008 20.74 21.45 18.93 18.99 5,409,066 -2.08(-9.87%)
Nov 04, 2008 21.12 21.80 20.60 21.07 4,585,870 +0.42(+2.04%)
Nov 03, 2008 21.15 21.82 20.09 20.64 4,276,346 -0.53(-2.51%)
Oct 31, 2008 19.11 21.43 18.56 21.17 0 +1.78(+9.16%)
Oct 30, 2008 19.16 19.61 18.78 19.40 4,734,546 +0.94(+5.11%)
Oct 29, 2008 17.33 19.35 16.34 18.45 6,188,350 +1.13(+6.50%)
Oct 28, 2008 16.52 17.34 15.14 17.33 5,236,731 +1.36(+8.55%)
Oct 27, 2008 15.97 17.25 15.84 15.96 3,886,611 -0.44(-2.68%)
Oct 24, 2008 14.65 17.17 14.65 16.40 0 -0.49(-2.93%)
Oct 23, 2008 18.07 18.19 15.62 16.90 7,196,776 -1.35(-7.38%)
Oct 22, 2008 18.23 19.19 17.57 18.24 4,542,370 -0.60(-3.16%)
Oct 21, 2008 19.14 19.92 18.72 18.84 3,785,829 -0.85(-4.33%)
Oct 20, 2008 18.45 19.76 17.82 19.69 5,573,330 +1.64(+9.08%)
Oct 17, 2008 16.91 18.57 16.72 18.05 0 +0.35(+1.97%)
Oct 16, 2008 17.11 17.87 15.86 17.70 8,227,858 +0.65(+3.81%)
Oct 15, 2008 17.91 18.11 16.85 17.05 6,276,372 -1.29(-7.04%)
Oct 14, 2008 19.11 19.82 17.96 18.34 6,465,510 -0.52(-2.77%)
Oct 13, 2008 19.20 19.46 17.92 18.87 5,903,814 +0.22(+1.18%)
Oct 10, 2008 16.55 18.86 15.85 18.65 0 +1.36(+7.90%)
Oct 09, 2008 19.17 19.17 17.08 17.28 5,506,918 -1.26(-6.81%)
Oct 08, 2008 17.65 19.55 17.42 18.55 8,305,941 +0.55(+3.05%)
Oct 07, 2008 19.87 19.98 17.87 18.00 5,577,313 -1.41(-7.27%)
Oct 06, 2008 19.23 19.61 17.84 19.41 9,069,713 -0.65(-3.24%)
Oct 03, 2008 21.94 22.35 19.92 20.06 0 -1.71(-7.87%)
Oct 02, 2008 23.28 23.72 21.70 21.77 4,540,641 -1.72(-7.33%)
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.