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 (%)
Apr 30, 2013 31.44 31.67 30.94 31.55 2,707,540 +0.11(+0.35%)
Apr 29, 2013 31.90 32.69 31.39 31.44 3,154,608 -0.46(-1.44%)
Apr 26, 2013 31.54 32.14 31.16 31.90 3,625,118 +0.74(+2.36%)
Apr 25, 2013 31.15 31.62 30.84 31.16 4,173,729 +0.20(+0.65%)
Apr 24, 2013 31.37 31.63 30.85 30.96 5,576,651 -0.42(-1.35%)
Apr 23, 2013 29.83 31.50 29.58 31.38 12,489,064 +2.68(+9.32%)
Apr 22, 2013 28.40 28.85 27.46 28.70 4,073,120 +0.29(+1.00%)
Apr 19, 2013 28.22 28.69 27.96 28.42 4,262,726 +0.56(+2.01%)
Apr 18, 2013 28.98 29.10 27.79 27.86 4,639,257 -1.16(-3.99%)
Apr 17, 2013 28.49 29.18 27.99 29.02 5,998,681 +0.15(+0.51%)
Apr 16, 2013 28.77 28.93 27.85 28.87 9,221,190 +0.83(+2.95%)
Apr 15, 2013 30.02 30.09 28.02 28.04 7,900,579 -2.34(-7.69%)
Apr 12, 2013 29.76 31.29 29.73 30.38 5,137,593 +0.45(+1.51%)
Apr 11, 2013 29.67 30.12 29.39 29.93 4,172,733 +0.52(+1.78%)
Apr 10, 2013 30.19 30.31 29.15 29.40 4,679,806 -0.70(-2.32%)
Apr 09, 2013 30.41 30.50 29.74 30.10 3,521,730 -0.32(-1.06%)
Apr 08, 2013 29.60 30.43 29.40 30.42 4,811,643 +0.86(+2.89%)
Apr 05, 2013 28.82 29.61 28.53 29.57 6,174,325 +0.33(+1.13%)
Apr 04, 2013 29.78 29.92 29.08 29.24 4,380,296 -0.63(-2.09%)
Apr 03, 2013 30.73 30.84 29.27 29.86 5,089,705 -0.83(-2.70%)
Apr 02, 2013 31.10 31.34 30.58 30.69 2,612,937 -0.29(-0.92%)
Apr 01, 2013 31.44 31.55 30.86 30.98 2,392,565 -0.51(-1.61%)
Mar 28, 2013 31.94 32.05 31.34 31.48 2,958,403 -0.46(-1.44%)
Mar 27, 2013 31.91 32.09 31.55 31.94 2,514,770 -0.20(-0.63%)
Mar 26, 2013 32.46 32.72 31.89 32.14 2,628,444 -0.19(-0.60%)
Mar 25, 2013 33.04 33.34 32.26 32.34 2,903,260 -0.61(-1.84%)
Mar 22, 2013 32.89 33.18 32.78 32.94 2,528,282 +0.17(+0.53%)
Mar 21, 2013 33.32 33.36 32.66 32.77 5,263,866 -0.82(-2.44%)
Mar 20, 2013 32.17 33.72 32.09 33.59 6,597,863 +1.86(+5.85%)
Mar 19, 2013 31.91 32.26 31.46 31.73 4,076,047 +0.36(+1.14%)
Mar 18, 2013 30.99 31.68 30.85 31.37 3,004,705 -0.01(-0.03%)
Mar 15, 2013 31.58 31.87 31.25 31.38 4,254,075 -0.40(-1.27%)
Mar 14, 2013 31.61 31.92 31.35 31.78 2,787,657 +0.45(+1.44%)
Mar 13, 2013 31.48 31.71 30.88 31.33 3,619,144 -0.12(-0.38%)
Mar 12, 2013 32.09 32.13 31.31 31.45 2,681,298 -0.72(-2.23%)
Mar 11, 2013 32.28 32.64 32.09 32.17 2,083,244 -0.12(-0.37%)
Mar 08, 2013 32.86 32.88 31.81 32.29 4,526,371 -0.13(-0.40%)
Mar 07, 2013 32.70 32.92 32.13 32.42 2,212,345 -0.33(-1.01%)
Mar 06, 2013 32.39 33.28 32.29 32.75 3,092,629 +0.57(+1.77%)
Mar 05, 2013 31.97 32.43 31.82 32.18 2,824,952 +0.41(+1.30%)
Mar 04, 2013 31.18 31.93 31.12 31.77 2,368,490 +0.43(+1.38%)
Mar 01, 2013 31.20 31.63 30.66 31.33 3,939,746 -0.04(-0.12%)
Feb 28, 2013 32.08 32.12 31.36 31.37 3,824,462 -0.69(-2.15%)
Feb 27, 2013 31.45 32.26 31.21 32.06 3,525,578 +0.63(+2.02%)
Feb 26, 2013 30.76 31.75 30.62 31.43 4,615,934 +1.00(+3.29%)
Feb 25, 2013 31.85 31.98 30.42 30.42 3,748,326 -1.38(-4.34%)
Feb 22, 2013 31.77 32.16 31.49 31.80 3,764,507 +0.11(+0.35%)
Feb 21, 2013 31.22 31.80 30.60 31.69 7,399,105 +0.84(+2.71%)
Feb 20, 2013 32.99 33.18 30.82 30.86 10,551,533 -3.07(-9.05%)
Feb 19, 2013 34.28 34.75 33.33 33.93 4,209,426 -0.17(-0.49%)
Feb 15, 2013 34.48 34.88 34.00 34.09 2,508,135 -0.39(-1.12%)
Feb 14, 2013 34.36 34.71 34.35 34.48 1,700,791 +0.07(+0.21%)
Feb 13, 2013 34.42 34.86 34.00 34.41 2,333,601 -0.04(-0.11%)
Feb 12, 2013 33.03 34.65 33.03 34.44 3,329,789 +1.45(+4.40%)
Feb 11, 2013 33.31 33.49 32.89 32.99 1,642,063 -0.40(-1.21%)
Feb 08, 2013 33.35 33.69 33.15 33.39 1,635,286 +0.06(+0.17%)
Feb 07, 2013 33.71 33.75 32.84 33.34 1,952,449 -0.27(-0.79%)
Feb 06, 2013 33.50 33.79 33.38 33.61 2,381,197 +0.12(+0.36%)
Feb 04, 2013 33.47 33.73 33.08 33.49 3,363,132 +0.11(+0.33%)
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.