Skip to main content

Toll Brothers Inc (NY: TOL )

152.38 +2.24 (+1.49%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.30 19.54 19.07 19.30 4,299,228 -0.05(-0.24%)
May 27, 2010 19.44 19.58 18.82 19.34 5,135,449 +0.31(+1.64%)
May 26, 2010 19.23 20.09 18.91 19.03 109 +0.16(+0.82%)
May 25, 2010 18.26 19.01 18.20 18.88 218 +0.08(+0.44%)
May 24, 2010 18.91 19.28 18.76 18.79 3,417,002 -0.16(-0.82%)
May 21, 2010 18.39 19.21 18.21 18.95 4,704,424 +0.35(+1.87%)
May 20, 2010 18.45 19.00 18.36 18.60 5,318,022 -0.45(-2.36%)
May 19, 2010 19.33 19.83 18.68 19.05 5,098,553 -0.32(-1.65%)
May 18, 2010 19.41 19.89 19.26 19.37 21,182 +0.25(+1.29%)
May 17, 2010 19.17 19.38 18.49 19.12 4,484,580 -0.03(-0.14%)
May 14, 2010 19.15 19.43 18.78 19.15 4,971,804 -0.36(-1.83%)
May 13, 2010 20.16 20.28 19.44 19.51 5,250,721 -1.04(-5.08%)
May 12, 2010 20.61 21.02 20.44 20.55 3,020,073 +0.05(+0.22%)
May 11, 2010 21.07 21.10 20.47 20.51 3,973,821 +0.01(+0.04%)
May 10, 2010 20.44 20.56 19.73 20.50 4,661,597 +1.54(+8.12%)
May 07, 2010 19.53 19.96 18.77 18.96 5,077,535 -0.73(-3.72%)
May 06, 2010 20.00 20.51 18.32 19.69 5,170,078 -0.53(-2.60%)
May 05, 2010 20.23 20.69 19.92 20.22 2,983,179 -0.32(-1.54%)
May 04, 2010 20.93 20.93 19.94 20.53 1,091 -0.67(-3.15%)
May 03, 2010 20.82 21.35 20.71 21.20 2,182,013 +0.53(+2.57%)
Apr 30, 2010 21.13 21.47 20.67 20.67 3,106,252 -0.29(-1.40%)
Apr 29, 2010 20.52 21.19 20.37 20.96 4,443,202 +0.60(+2.92%)
Apr 28, 2010 20.46 20.88 20.34 20.37 3,096,580 +0.07(+0.36%)
Apr 27, 2010 20.74 21.04 20.22 20.30 4,222,768 -0.58(-2.76%)
Apr 26, 2010 21.08 21.52 20.76 20.87 4,097,179 -0.19(-0.91%)
Apr 23, 2010 20.66 21.68 20.62 21.07 8,165,289 +0.55(+2.68%)
Apr 22, 2010 19.62 20.73 19.59 20.52 7,784,716 +0.69(+3.46%)
Apr 21, 2010 19.12 19.93 19.09 19.83 5,566,504 +0.71(+3.69%)
Apr 20, 2010 18.78 19.17 18.66 19.12 2,934,566 +0.40(+2.15%)
Apr 19, 2010 18.60 18.86 18.49 18.72 2,300,844 +0.01(+0.05%)
Apr 16, 2010 18.79 18.79 18.40 18.71 5,711,046 -0.12(-0.63%)
Apr 15, 2010 18.85 18.93 18.59 18.83 3,068,923 -0.12(-0.63%)
Apr 14, 2010 18.50 19.07 18.36 18.95 5,422,548 +0.58(+3.14%)
Apr 13, 2010 18.63 18.89 18.35 18.37 3,475,103 -0.25(-1.33%)
Apr 12, 2010 18.64 18.73 18.39 18.62 1,766,884 +0.00(+0.00%)
Apr 09, 2010 18.66 18.75 18.48 18.62 2,029,506 +0.05(+0.30%)
Apr 08, 2010 18.41 18.59 18.26 18.56 3,135,248 +0.12(+0.65%)
Apr 07, 2010 18.68 18.81 18.29 18.45 5,344,602 -0.26(-1.37%)
Apr 06, 2010 18.90 18.92 18.59 18.70 2,177,879 -0.34(-1.78%)
Apr 05, 2010 18.88 19.23 18.78 19.04 2,049,224 +0.29(+1.56%)
Apr 01, 2010 19.21 18.75 18.75 18.75 2,293,014 -0.30(-1.59%)
Mar 31, 2010 19.13 19.33 18.99 19.05 2,532,837 -0.19(-1.00%)
Mar 30, 2010 19.27 19.56 19.11 19.24 2,967,835 -0.05(-0.28%)
Mar 29, 2010 19.58 19.59 19.12 19.30 3,936,953 -0.17(-0.89%)
Mar 26, 2010 18.97 19.59 18.97 19.47 4,427,020 +0.50(+2.66%)
Mar 25, 2010 19.03 19.46 18.97 18.97 3,007,496 +0.09(+0.49%)
Mar 24, 2010 18.84 19.16 18.83 18.88 3,344,830 +0.16(+0.88%)
Mar 23, 2010 18.63 18.77 18.51 18.71 2,212,999 +0.10(+0.54%)
Mar 22, 2010 18.38 18.78 18.34 18.61 2,516,527 +0.05(+0.25%)
Mar 19, 2010 18.69 18.84 18.52 18.56 4,509,782 -0.05(-0.25%)
Mar 18, 2010 18.53 18.74 18.53 18.61 1,788,286 +0.04(+0.20%)
Mar 17, 2010 18.78 18.95 18.55 18.57 3,055,016 -0.15(-0.78%)
Mar 16, 2010 18.14 18.80 18.12 18.72 4,061,636 +0.57(+3.13%)
Mar 15, 2010 17.93 18.17 17.89 18.15 1,946,507 -0.07(-0.40%)
Mar 12, 2010 18.51 18.55 18.15 18.23 2,198,450 -0.18(-1.00%)
Mar 11, 2010 18.45 18.50 18.21 18.41 2,598,937 -0.10(-0.54%)
Mar 10, 2010 18.38 18.80 18.34 18.51 3,132,073 +0.06(+0.35%)
Mar 09, 2010 18.00 18.66 17.97 18.45 6,625,405 +0.35(+1.92%)
Mar 08, 2010 17.91 18.16 17.91 18.10 1,917,937 +0.21(+1.18%)
Mar 05, 2010 17.60 17.94 17.60 17.89 2,265,513 +0.34(+1.93%)
Mar 04, 2010 17.70 17.90 17.40 17.55 2,710,258 -0.16(-0.93%)
Mar 03, 2010 17.46 17.86 17.34 17.71 3,801,063 +0.36(+2.06%)
Mar 02, 2010 17.49 17.64 17.26 17.36 2,276,436 -0.05(-0.32%)
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.