Skip to main content

Toll Brothers Inc (NY: TOL )

152.18 +2.04 (+1.36%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.61 15.89 15.37 15.54 3,088,325 -0.16(-0.99%)
Jun 29, 2009 15.60 15.76 15.11 15.70 3,688,718 +0.32(+2.08%)
Jun 26, 2009 15.51 15.73 15.29 15.38 2,718,367 -0.27(-1.76%)
Jun 25, 2009 15.30 15.65 15.25 15.65 4,138,602 +0.78(+5.23%)
Jun 24, 2009 15.11 15.50 14.77 14.87 4,197,375 -0.09(-0.61%)
Jun 23, 2009 15.25 15.31 14.81 14.97 4,529,438 -0.08(-0.55%)
Jun 22, 2009 14.97 15.37 14.96 15.05 2,966,444 -0.17(-1.14%)
Jun 19, 2009 15.21 15.33 15.05 15.22 3,767,398 +0.16(+1.09%)
Jun 18, 2009 15.54 15.73 14.95 15.06 4,058,837 -0.59(-3.75%)
Jun 17, 2009 15.79 15.90 15.25 15.64 4,813,968 -0.03(-0.18%)
Jun 16, 2009 16.14 16.34 15.59 15.67 4,015,159 -0.14(-0.87%)
Jun 15, 2009 15.58 15.87 15.49 15.81 4,519,191 +0.01(+0.06%)
Jun 12, 2009 15.87 16.02 15.62 15.80 4,186,841 -0.20(-1.26%)
Jun 11, 2009 16.38 16.45 15.94 16.00 3,737,660 -0.40(-2.46%)
Jun 10, 2009 16.65 16.76 16.05 16.40 5,386,982 -0.11(-0.67%)
Jun 09, 2009 16.26 16.58 16.12 16.51 4,091,882 +0.39(+2.44%)
Jun 08, 2009 16.12 16.24 15.92 16.12 4,448,576 +0.26(+1.62%)
Jun 05, 2009 16.53 16.58 15.76 15.86 5,852,003 -0.44(-2.70%)
Jun 04, 2009 16.71 16.84 16.13 16.30 4,708,783 -0.40(-2.41%)
Jun 03, 2009 17.83 17.83 16.61 16.71 6,563,744 -1.18(-6.61%)
Jun 02, 2009 17.11 17.98 16.98 17.89 5,601,165 +0.67(+3.88%)
Jun 01, 2009 17.27 17.47 16.94 17.22 4,136,881 +0.20(+1.18%)
May 29, 2009 16.08 17.02 16.08 17.02 8,174,673 +1.04(+6.54%)
May 28, 2009 16.78 16.91 15.62 15.97 6,418,085 -0.53(-3.22%)
May 27, 2009 16.86 17.49 16.47 16.50 5,400,487 -0.49(-2.86%)
May 26, 2009 16.44 17.14 16.41 16.99 3,994,140 +0.38(+2.32%)
May 22, 2009 16.75 16.88 16.28 16.60 2,211,235 -0.10(-0.60%)
May 21, 2009 17.17 17.34 16.50 16.71 4,450,798 -0.68(-3.90%)
May 20, 2009 18.08 18.40 17.29 17.38 5,922,112 -0.49(-2.72%)
May 19, 2009 17.68 18.26 17.34 17.87 5,528,279 -0.13(-0.71%)
May 18, 2009 17.43 18.03 17.25 18.00 5,067,148 +0.99(+5.82%)
May 15, 2009 17.07 17.73 16.82 17.01 3,835,656 -0.19(-1.12%)
May 14, 2009 17.13 17.77 16.80 17.20 3,602,669 +0.09(+0.54%)
May 13, 2009 17.75 17.91 16.98 17.11 4,031,361 -1.04(-5.75%)
May 12, 2009 18.74 18.83 17.81 18.15 3,032,460 -0.44(-2.36%)
May 11, 2009 18.55 18.98 18.21 18.59 3,206,198 -0.30(-1.60%)
May 08, 2009 18.43 19.01 17.89 18.89 5,140,027 +0.80(+4.40%)
May 07, 2009 18.97 19.10 17.93 18.10 6,296,643 -0.76(-4.03%)
May 06, 2009 19.54 19.65 18.03 18.86 6,086,131 -0.38(-1.95%)
May 05, 2009 18.89 19.32 18.44 19.23 4,711,431 +0.25(+1.30%)
May 04, 2009 18.82 19.00 18.73 18.99 5,162,257 +1.15(+6.47%)
May 01, 2009 18.52 18.72 17.65 17.83 3,551,500 -0.72(-3.90%)
Apr 30, 2009 19.32 19.51 18.39 18.56 5,733,038 -0.47(-2.46%)
Apr 29, 2009 18.95 19.46 18.46 19.02 4,513,189 +0.56(+3.03%)
Apr 28, 2009 18.25 18.82 18.08 18.46 4,798,367 -0.18(-0.98%)
Apr 27, 2009 18.55 19.32 18.32 18.65 5,777,263 -0.19(-1.02%)
Apr 24, 2009 18.11 19.12 18.11 18.84 8,079,655 +0.23(+1.23%)
Apr 23, 2009 18.19 19.02 17.59 18.61 7,140,701 +0.53(+2.94%)
Apr 22, 2009 17.58 19.19 17.58 18.08 8,309,274 +0.05(+0.25%)
Apr 21, 2009 16.93 18.17 16.80 18.03 5,175,350 +0.90(+5.24%)
Apr 20, 2009 17.80 18.02 17.05 17.14 7,660,175 -0.88(-4.88%)
Apr 17, 2009 17.15 18.10 17.10 18.02 5,545,902 +0.97(+5.70%)
Apr 16, 2009 17.08 17.22 16.39 17.04 6,111,065 +0.04(+0.22%)
Apr 15, 2009 16.49 17.50 16.38 17.01 6,938,615 +0.44(+2.65%)
Apr 14, 2009 16.39 17.40 16.30 16.57 5,819,353 +0.16(+1.01%)
Apr 13, 2009 16.29 16.52 15.95 16.40 3,537,651 -0.34(-2.02%)
Apr 09, 2009 16.44 16.94 16.22 16.74 4,032,389 +0.79(+4.94%)
Apr 08, 2009 17.44 17.44 15.68 15.95 5,793,422 -0.53(-3.22%)
Apr 07, 2009 17.04 17.30 16.31 16.49 2,894,973 -0.93(-5.31%)
Apr 06, 2009 17.76 17.83 16.85 17.41 3,596,909 -0.60(-3.31%)
Apr 03, 2009 17.48 18.06 17.26 18.01 4,395,175 +0.21(+1.18%)
Apr 02, 2009 17.52 18.09 17.20 17.80 4,732,775 +0.78(+4.57%)
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.