Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.32 33.55 33.01 33.30 2,103,821 -0.17(-0.49%)
May 29, 2014 33.45 34.00 33.25 33.47 2,958,828 +0.02(+0.06%)
May 28, 2014 33.93 34.20 33.12 33.45 6,583,259 +0.68(+2.08%)
May 27, 2014 32.92 33.14 32.72 32.77 3,278,755 +0.13(+0.39%)
May 23, 2014 32.16 32.64 32.64 32.64 3,421,463 +0.38(+1.17%)
May 22, 2014 31.53 32.32 31.35 32.26 1,311,464 +0.76(+2.42%)
May 21, 2014 31.49 31.69 31.13 31.50 1,746,176 +0.00(+0.00%)
May 20, 2014 31.46 31.74 31.24 31.50 1,763,484 -0.10(-0.32%)
May 19, 2014 31.54 31.66 31.09 31.60 1,622,689 -0.07(-0.23%)
May 16, 2014 31.72 31.78 31.30 31.67 2,166,721 +0.26(+0.82%)
May 15, 2014 31.47 31.49 30.58 31.42 2,804,268 -0.17(-0.52%)
May 14, 2014 32.05 32.05 31.44 31.58 2,128,039 -0.48(-1.49%)
May 13, 2014 32.02 32.63 31.98 32.06 2,002,988 +0.10(+0.32%)
May 12, 2014 31.44 32.09 31.44 31.96 1,692,108 +0.62(+1.97%)
May 09, 2014 31.10 31.53 30.96 31.34 1,760,467 +0.16(+0.50%)
May 08, 2014 31.34 31.83 30.98 31.19 2,203,462 -0.14(-0.44%)
May 07, 2014 31.36 31.49 30.92 31.32 1,584,514 +0.07(+0.24%)
May 06, 2014 32.02 32.05 31.13 31.25 2,831,697 -0.85(-2.64%)
May 05, 2014 32.29 32.58 31.88 32.10 1,882,886 -0.45(-1.38%)
May 02, 2014 31.85 32.70 31.72 32.55 2,230,971 +0.63(+1.96%)
May 01, 2014 31.54 32.35 31.34 31.92 2,090,227 +0.44(+1.40%)
Apr 30, 2014 31.61 31.77 31.23 31.48 2,247,046 -0.22(-0.70%)
Apr 29, 2014 31.59 31.71 31.21 31.70 2,522,219 +0.16(+0.50%)
Apr 28, 2014 31.59 32.27 31.29 31.55 2,250,732 +0.04(+0.12%)
Apr 25, 2014 31.79 31.92 31.40 31.51 2,617,605 -0.47(-1.47%)
Apr 24, 2014 31.35 32.27 30.87 31.98 5,885,312 +1.03(+3.33%)
Apr 23, 2014 31.51 31.54 30.72 30.95 4,022,517 -0.58(-1.84%)
Apr 22, 2014 31.22 31.97 31.22 31.53 3,172,736 +0.33(+1.06%)
Apr 21, 2014 31.35 31.36 30.93 31.20 3,271,875 -0.21(-0.67%)
Apr 17, 2014 31.84 31.41 31.41 31.41 3,311,612 -0.46(-1.44%)
Apr 16, 2014 31.89 32.22 31.42 31.87 1,625,273 +0.14(+0.43%)
Apr 15, 2014 32.11 32.57 31.25 31.73 3,469,313 -0.37(-1.15%)
Apr 14, 2014 32.27 32.42 31.84 32.10 2,223,418 +0.17(+0.52%)
Apr 11, 2014 32.48 32.75 31.90 31.93 3,133,164 -0.75(-2.31%)
Apr 10, 2014 33.10 33.55 32.68 32.69 2,330,420 -0.36(-1.09%)
Apr 09, 2014 33.18 33.47 32.41 33.04 2,710,656 +0.01(+0.03%)
Apr 08, 2014 33.12 33.38 32.70 33.04 2,847,651 -0.06(-0.19%)
Apr 07, 2014 33.72 33.89 32.92 33.10 2,470,310 -0.72(-2.12%)
Apr 04, 2014 34.13 34.84 33.62 33.82 3,225,534 -0.20(-0.59%)
Apr 03, 2014 33.63 34.05 33.33 34.02 2,309,982 +0.41(+1.23%)
Apr 02, 2014 33.74 33.93 33.34 33.61 2,002,508 -0.14(-0.41%)
Apr 01, 2014 33.05 33.74 32.95 33.74 3,413,375 +0.74(+2.23%)
Mar 31, 2014 32.98 33.18 32.70 33.01 2,483,482 +0.17(+0.50%)
Mar 28, 2014 32.52 33.06 32.34 32.84 2,180,356 +0.42(+1.30%)
Mar 27, 2014 32.26 32.86 31.91 32.42 3,509,242 +0.17(+0.54%)
Mar 26, 2014 32.84 33.09 32.16 32.24 3,215,230 -0.40(-1.24%)
Mar 25, 2014 32.75 32.94 32.47 32.65 3,382,890 +0.03(+0.08%)
Mar 24, 2014 32.81 32.88 31.92 32.62 4,064,445 -0.22(-0.67%)
Mar 21, 2014 33.23 33.53 32.36 32.84 7,212,875 -0.21(-0.64%)
Mar 20, 2014 33.63 33.82 32.74 33.05 4,462,585 -0.50(-1.48%)
Mar 19, 2014 34.86 35.18 33.33 33.55 4,907,503 -0.04(-0.11%)
Mar 18, 2014 33.29 33.94 33.29 33.59 3,217,542 +0.27(+0.80%)
Mar 17, 2014 33.33 33.78 32.92 33.32 3,812,553 +0.03(+0.08%)
Mar 14, 2014 33.74 34.16 33.18 33.29 3,594,447 -0.51(-1.52%)
Mar 13, 2014 34.83 34.91 33.44 33.81 4,238,582 -0.92(-2.65%)
Mar 12, 2014 34.41 34.74 33.85 34.73 3,287,013 -0.21(-0.61%)
Mar 11, 2014 35.35 35.65 34.64 34.94 2,586,269 -0.24(-0.68%)
Mar 10, 2014 35.76 35.88 35.12 35.18 3,120,970 -0.88(-2.45%)
Mar 07, 2014 36.37 36.46 35.66 36.06 3,055,051 -0.17(-0.48%)
Mar 06, 2014 36.40 36.47 36.02 36.23 2,154,529 -0.13(-0.35%)
Mar 05, 2014 36.23 36.47 36.08 36.36 3,791,799 +0.04(+0.10%)
Mar 04, 2014 36.46 36.73 36.18 36.33 4,376,798 +0.50(+1.39%)
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.