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 29, 2011 18.25 18.71 18.20 18.35 2,093,795 -0.10(-0.55%)
Jul 28, 2011 18.49 19.03 18.42 18.45 3,284,145 +0.02(+0.10%)
Jul 27, 2011 18.74 18.85 18.36 18.43 2,775,412 -0.46(-2.43%)
Jul 26, 2011 19.21 19.21 18.84 18.89 2,390,431 -0.33(-1.72%)
Jul 25, 2011 19.22 19.44 19.12 19.23 1,547,992 -0.22(-1.13%)
Jul 22, 2011 19.43 19.47 19.39 19.45 1,395,409 -0.08(-0.42%)
Jul 21, 2011 19.29 19.67 19.27 19.53 3,191,162 -0.02(-0.09%)
Jul 20, 2011 19.59 19.64 19.45 19.55 1,762,954 -0.06(-0.28%)
Jul 19, 2011 19.19 19.70 19.18 19.60 3,767,592 +0.66(+3.50%)
Jul 18, 2011 18.94 19.03 18.66 18.94 2,366,095 -0.11(-0.58%)
Jul 15, 2011 19.17 19.20 18.90 19.05 1,533,378 +0.01(+0.05%)
Jul 14, 2011 19.48 19.53 19.02 19.04 2,659,796 -0.04(-0.19%)
Jul 13, 2011 19.22 19.46 19.00 19.08 1,825,860 -0.03(-0.14%)
Jul 12, 2011 19.00 19.37 18.94 19.11 2,095,120 +0.01(+0.05%)
Jul 11, 2011 19.38 19.42 18.99 19.10 1,830,317 -0.46(-2.35%)
Jul 08, 2011 19.54 19.61 19.32 19.56 1,680,692 -0.17(-0.84%)
Jul 07, 2011 19.54 19.85 19.45 19.72 1,699,393 +0.32(+1.66%)
Jul 06, 2011 19.31 19.47 19.13 19.40 1,509,141 +0.07(+0.38%)
Jul 05, 2011 19.34 19.36 19.03 19.33 1,865,963 -0.05(-0.24%)
Jul 01, 2011 19.12 19.47 19.11 19.37 2,429,960 +0.30(+1.59%)
Jun 30, 2011 19.11 19.24 18.96 19.07 2,712,504 -0.04(-0.19%)
Jun 29, 2011 19.40 19.47 18.95 19.11 3,052,327 -0.29(-1.52%)
Jun 28, 2011 19.22 19.50 19.20 19.40 1,853,832 +0.29(+1.54%)
Jun 27, 2011 18.97 19.24 18.80 19.11 2,196,422 +0.16(+0.82%)
Jun 24, 2011 19.20 19.26 18.78 18.95 1,738,298 -0.22(-1.15%)
Jun 23, 2011 18.81 19.38 18.81 19.17 2,829,490 +0.19(+1.02%)
Jun 22, 2011 18.77 19.22 18.66 18.98 2,288,516 +0.09(+0.49%)
Jun 21, 2011 18.75 19.01 18.63 18.89 2,287,356 +0.26(+1.38%)
Jun 20, 2011 18.56 18.63 18.50 18.63 1,960,371 +0.28(+1.50%)
Jun 17, 2011 18.44 18.48 18.18 18.35 3,471,304 +0.07(+0.40%)
Jun 16, 2011 18.20 18.62 18.16 18.28 3,398,209 +0.17(+0.91%)
Jun 15, 2011 18.50 18.58 18.09 18.11 3,838,098 -0.53(-2.86%)
Jun 14, 2011 18.51 18.94 18.46 18.65 2,230,430 +0.30(+1.65%)
Jun 13, 2011 18.14 18.36 18.06 18.34 2,606,712 +0.21(+1.17%)
Jun 10, 2011 18.50 18.54 17.95 18.13 2,955,114 -0.39(-2.09%)
Jun 09, 2011 18.44 18.66 18.32 18.52 3,039,669 +0.14(+0.75%)
Jun 08, 2011 18.44 18.57 18.34 18.38 3,547,491 -0.11(-0.60%)
Jun 07, 2011 18.84 18.85 18.49 18.49 2,589,893 -0.27(-1.42%)
Jun 06, 2011 19.34 19.34 18.67 18.76 2,415,354 -0.58(-3.00%)
Jun 03, 2011 19.17 19.46 19.04 19.34 2,641,002 +0.70(+3.75%)
May 24, 2011 18.60 18.90 18.44 18.64 4,043,280 +0.06(+0.35%)
May 23, 2011 18.79 19.02 18.51 18.57 3,971,493 -0.42(-2.23%)
May 20, 2011 18.94 19.16 18.88 19.00 2,556,549 +0.05(+0.24%)
May 19, 2011 18.84 19.04 18.68 18.95 2,033,430 +0.21(+1.13%)
May 18, 2011 18.52 18.89 18.48 18.74 2,562,249 +0.20(+1.09%)
May 17, 2011 18.48 18.68 18.43 18.54 2,604,614 -0.01(-0.05%)
May 16, 2011 18.41 18.66 18.41 18.54 1,691,216 +0.05(+0.25%)
May 13, 2011 18.57 18.59 18.32 18.50 1,973,835 -0.09(-0.49%)
May 12, 2011 18.49 18.74 18.39 18.59 1,790,732 +0.02(+0.10%)
May 11, 2011 18.89 19.07 18.56 18.57 2,884,835 -0.30(-1.61%)
May 10, 2011 18.58 18.96 18.48 18.88 2,185,049 +0.39(+2.09%)
May 09, 2011 18.56 18.65 18.39 18.49 1,358,600 -0.10(-0.54%)
May 06, 2011 19.06 19.11 18.54 18.59 1,809,531 -0.27(-1.41%)
May 05, 2011 18.58 19.12 18.51 18.86 2,034,179 +0.19(+1.03%)
May 04, 2011 18.69 18.83 18.44 18.66 2,026,708 -0.08(-0.44%)
May 03, 2011 18.86 19.08 18.65 18.75 2,211,234 -0.22(-1.16%)
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.