Skip to main content

Toll Brothers Inc (NY: TOL )

149.83 -0.83 (-0.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.83 16.06 15.53 15.83 16,596 +0.20(+1.29%)
Aug 30, 2010 15.78 15.97 15.62 15.62 1,967,387 -0.08(-0.52%)
Aug 27, 2010 15.89 15.94 15.47 15.71 2,850,455 +0.08(+0.53%)
Aug 26, 2010 15.79 15.83 15.44 15.62 4,304,400 -0.06(-0.41%)
Aug 25, 2010 15.11 15.80 14.84 15.69 218 +0.86(+5.81%)
Aug 24, 2010 14.69 15.06 14.26 14.83 1,410 -0.01(-0.06%)
Aug 23, 2010 15.23 15.28 14.82 14.84 2,081,118 -0.34(-2.23%)
Aug 20, 2010 15.15 15.26 14.94 15.18 2,428,932 -0.03(-0.18%)
Aug 19, 2010 15.60 15.65 15.19 15.20 209 -0.46(-2.92%)
Aug 18, 2010 15.31 15.80 15.18 15.66 2,795,938 +0.33(+2.15%)
Aug 17, 2010 15.02 15.52 14.95 15.33 327 +0.46(+3.08%)
Aug 16, 2010 14.91 15.25 14.84 14.87 2,971,197 -0.17(-1.16%)
Aug 13, 2010 15.05 15.23 14.93 15.05 1,510,893 +0.05(+0.31%)
Aug 12, 2010 15.06 15.19 14.94 15.00 2,238,490 -0.30(-1.98%)
Aug 11, 2010 15.61 15.67 15.25 15.30 109 -0.71(-4.40%)
Aug 10, 2010 16.01 16.12 15.79 16.01 109 -0.21(-1.30%)
Aug 09, 2010 15.91 16.35 15.91 16.22 2,582,247 +0.43(+2.73%)
Aug 06, 2010 15.79 15.80 15.33 15.79 2,935,670 +0.22(+1.41%)
Aug 05, 2010 15.66 15.84 15.52 15.57 2,863,117 -0.25(-1.56%)
Aug 04, 2010 16.13 16.39 15.80 15.82 207 -0.20(-1.26%)
Aug 03, 2010 16.47 16.47 15.96 16.02 2,177,787 -0.49(-2.94%)
Aug 02, 2010 16.09 16.53 15.87 16.50 3,017,474 +0.60(+3.80%)
Jul 30, 2010 15.90 15.96 15.30 15.90 2,626,246 +0.26(+1.64%)
Jul 29, 2010 15.61 15.84 15.27 15.64 2,788,882 -0.17(-1.10%)
Jul 28, 2010 15.82 15.86 15.31 15.82 125 +0.00(+0.00%)
Jul 27, 2010 15.82 16.57 15.76 15.82 168 -0.57(-3.47%)
Jul 26, 2010 15.96 16.52 15.88 16.38 3,524,212 +0.38(+2.40%)
Jul 23, 2010 15.68 16.03 15.48 16.00 2,652,767 +0.30(+1.93%)
Jul 22, 2010 15.37 15.84 15.29 15.70 3,127,552 +0.58(+3.82%)
Jul 21, 2010 15.67 15.71 14.98 15.12 2,859,061 -0.40(-2.60%)
Jul 20, 2010 15.52 15.57 14.61 15.52 127 +0.66(+4.44%)
Jul 19, 2010 15.10 15.16 14.75 14.86 2,973,265 -0.18(-1.22%)
Jul 16, 2010 15.05 15.88 15.03 15.05 3,153,761 -0.96(-6.01%)
Jul 15, 2010 15.69 16.06 15.46 16.01 4,330,577 +0.29(+1.86%)
Jul 14, 2010 15.98 15.98 15.52 15.72 218 -0.37(-2.28%)
Jul 13, 2010 15.62 16.17 15.45 16.08 3,984,477 +0.93(+6.13%)
Jul 12, 2010 15.40 15.46 15.10 15.15 2,676,082 -0.34(-2.22%)
Jul 09, 2010 15.50 15.53 14.99 15.50 3,557,907 +0.39(+2.61%)
Jul 08, 2010 15.25 15.37 14.82 15.10 3,232,581 -0.01(-0.06%)
Jul 07, 2010 14.74 15.14 14.62 15.11 3,284,956 +0.44(+3.00%)
Jul 06, 2010 14.98 15.07 14.52 14.67 2,969 -0.08(-0.56%)
Jul 02, 2010 14.75 15.08 14.60 14.75 3,272,735 -0.24(-1.59%)
Jul 01, 2010 14.99 15.15 14.65 14.99 6,086,674 +0.01(+0.06%)
Jun 30, 2010 15.17 15.36 14.97 14.98 2,860 -0.23(-1.51%)
Jun 29, 2010 15.44 15.70 15.06 15.21 4,126,530 -0.54(-3.43%)
Jun 25, 2010 15.75 15.97 15.46 15.75 4,960,591 -0.21(-1.32%)
Jun 24, 2010 16.12 16.27 15.68 15.96 545 -0.05(-0.34%)
Jun 23, 2010 15.65 16.27 15.48 16.02 6,220,986 +0.39(+2.52%)
Jun 22, 2010 16.14 16.39 15.57 15.62 6,116,278 -0.52(-3.23%)
Jun 21, 2010 16.65 16.70 16.07 16.15 4,589,658 -0.29(-1.78%)
Jun 18, 2010 16.44 16.53 16.07 16.44 5,382,237 -0.07(-0.44%)
Jun 17, 2010 16.93 17.13 16.28 16.51 545 -0.69(-3.99%)
Jun 16, 2010 17.10 17.41 16.91 17.20 2,753,914 -0.14(-0.79%)
Jun 15, 2010 17.16 17.36 16.84 17.34 3,703,474 +0.27(+1.56%)
Jun 14, 2010 17.44 17.54 17.01 17.07 3,747,132 -0.18(-1.06%)
Jun 11, 2010 17.11 17.37 16.94 17.25 3,685,352 +0.01(+0.05%)
Jun 10, 2010 17.09 17.48 16.86 17.25 5,840,739 +0.49(+2.90%)
Jun 09, 2010 17.10 17.35 16.61 16.76 4,672,176 -0.27(-1.56%)
Jun 08, 2010 17.07 17.35 16.55 17.03 6,073,782 -0.02(-0.11%)
Jun 07, 2010 17.86 18.01 16.90 17.04 5,918,206 -0.82(-4.56%)
Jun 04, 2010 17.86 18.37 17.75 17.86 4,546,245 -0.67(-3.61%)
Jun 03, 2010 19.08 19.13 18.41 18.53 3,264,121 -0.46(-2.41%)
Jun 02, 2010 18.60 19.01 18.45 18.99 3,719,885 +0.55(+2.98%)
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.