Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.96 16.03 15.36 15.96 2,616,069 +0.26(+1.64%)
Jul 29, 2010 15.67 15.90 15.33 15.70 2,778,075 -0.17(-1.10%)
Jul 28, 2010 15.88 15.92 15.37 15.88 125 +0.00(+0.00%)
Jul 27, 2010 15.88 16.63 15.82 15.88 167 -0.57(-3.47%)
Jul 26, 2010 16.03 16.59 15.94 16.45 3,510,556 +0.39(+2.40%)
Jul 23, 2010 15.74 16.09 15.54 16.06 2,642,488 +0.30(+1.93%)
Jul 22, 2010 15.43 15.90 15.35 15.76 3,115,433 +0.58(+3.82%)
Jul 21, 2010 15.73 15.77 15.04 15.18 2,847,982 -0.40(-2.60%)
Jul 20, 2010 15.58 15.63 14.66 15.58 127 +0.66(+4.44%)
Jul 19, 2010 15.16 15.22 14.81 14.92 2,961,744 -0.18(-1.22%)
Jul 16, 2010 15.11 15.94 15.09 15.11 3,141,541 -0.97(-6.01%)
Jul 15, 2010 15.75 16.13 15.52 16.07 4,313,796 +0.29(+1.87%)
Jul 14, 2010 16.04 16.04 15.58 15.78 217 -0.37(-2.28%)
Jul 13, 2010 15.69 16.23 15.51 16.15 3,969,037 +0.93(+6.13%)
Jul 12, 2010 15.46 15.52 15.16 15.21 2,665,712 -0.34(-2.22%)
Jul 09, 2010 15.56 15.59 15.05 15.56 3,544,120 +0.40(+2.61%)
Jul 08, 2010 15.31 15.43 14.88 15.16 3,220,055 -0.01(-0.06%)
Jul 07, 2010 14.79 15.20 14.67 15.17 3,272,227 +0.44(+3.00%)
Jul 06, 2010 15.04 15.12 14.57 14.73 2,958 -0.08(-0.56%)
Jul 02, 2010 14.81 15.14 14.66 14.81 3,260,053 -0.24(-1.59%)
Jul 01, 2010 15.05 15.21 14.71 15.05 6,063,088 +0.01(+0.06%)
Jun 30, 2010 15.23 15.42 15.02 15.04 2,849 -0.23(-1.51%)
Jun 29, 2010 15.50 15.76 15.12 15.27 4,110,540 -0.54(-3.43%)
Jun 25, 2010 15.81 16.03 15.52 15.81 4,941,369 -0.21(-1.32%)
Jun 24, 2010 16.18 16.33 15.74 16.03 543 -0.06(-0.34%)
Jun 23, 2010 15.71 16.33 15.54 16.08 6,196,880 +0.40(+2.52%)
Jun 22, 2010 16.20 16.45 15.63 15.69 6,092,577 -0.52(-3.23%)
Jun 21, 2010 16.72 16.76 16.14 16.21 4,571,873 -0.29(-1.78%)
Jun 18, 2010 16.50 16.60 16.14 16.50 5,361,381 -0.07(-0.44%)
Jun 17, 2010 17.00 17.19 16.35 16.58 543 -0.69(-3.99%)
Jun 16, 2010 17.17 17.48 16.97 17.27 2,743,242 -0.14(-0.79%)
Jun 15, 2010 17.23 17.42 16.91 17.40 3,689,123 +0.27(+1.56%)
Jun 14, 2010 17.51 17.61 17.07 17.14 3,732,612 -0.18(-1.06%)
Jun 11, 2010 17.18 17.44 17.01 17.32 3,671,071 +0.01(+0.05%)
Jun 10, 2010 17.16 17.55 16.93 17.31 5,818,107 +0.49(+2.90%)
Jun 09, 2010 17.17 17.41 16.68 16.83 4,654,072 -0.27(-1.56%)
Jun 08, 2010 17.14 17.41 16.61 17.09 6,050,247 -0.02(-0.11%)
Jun 07, 2010 17.93 18.08 16.96 17.11 5,895,273 -0.82(-4.56%)
Jun 04, 2010 17.93 18.44 17.82 17.93 4,528,629 -0.67(-3.61%)
Jun 03, 2010 19.15 19.21 18.48 18.60 3,251,473 -0.46(-2.41%)
Jun 02, 2010 18.67 19.09 18.52 19.06 3,705,471 +0.55(+2.98%)
Jun 01, 2010 19.17 19.34 18.50 18.51 4,062,059 -0.86(-4.46%)
May 28, 2010 19.37 19.62 19.14 19.37 4,282,569 -0.05(-0.24%)
May 27, 2010 19.52 19.66 18.89 19.42 5,115,549 +0.31(+1.64%)
May 26, 2010 19.31 20.16 18.99 19.11 108 +0.16(+0.82%)
May 25, 2010 18.33 19.09 18.27 18.95 217 +0.08(+0.44%)
May 24, 2010 18.99 19.35 18.83 18.87 3,403,762 -0.16(-0.82%)
May 21, 2010 18.46 19.28 18.28 19.02 4,686,195 +0.35(+1.87%)
May 20, 2010 18.52 19.07 18.43 18.67 5,297,415 -0.45(-2.36%)
May 19, 2010 19.41 19.91 18.76 19.12 5,078,796 -0.32(-1.65%)
May 18, 2010 19.48 19.97 19.34 19.45 21,100 +0.25(+1.29%)
May 17, 2010 19.24 19.46 18.56 19.20 4,467,203 -0.03(-0.14%)
May 14, 2010 19.23 19.50 18.85 19.23 4,952,539 -0.36(-1.83%)
May 13, 2010 20.24 20.36 19.52 19.58 5,230,375 -1.05(-5.08%)
May 12, 2010 20.69 21.10 20.52 20.63 3,008,370 +0.05(+0.22%)
May 11, 2010 21.15 21.18 20.55 20.59 3,958,423 +0.01(+0.04%)
May 10, 2010 20.52 20.64 19.80 20.58 4,643,534 +1.54(+8.12%)
May 07, 2010 19.60 20.03 18.84 19.03 5,057,859 -0.74(-3.72%)
May 06, 2010 20.08 20.59 18.39 19.77 5,150,045 -0.53(-2.60%)
May 05, 2010 20.31 20.77 20.00 20.30 2,971,619 -0.32(-1.54%)
May 04, 2010 21.01 21.01 20.02 20.61 1,087 -0.67(-3.15%)
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.