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 (%)
Sep 30, 2014 28.99 29.10 28.63 28.65 1,882,692 -0.43(-1.49%)
Sep 29, 2014 29.00 29.17 28.93 29.08 1,808,583 -0.18(-0.63%)
Sep 26, 2014 29.23 29.34 29.04 29.27 1,409,642 +0.06(+0.22%)
Sep 25, 2014 29.45 29.50 28.96 29.20 1,646,025 -0.35(-1.18%)
Sep 24, 2014 29.16 29.88 29.07 29.55 2,756,286 -0.13(-0.43%)
Sep 23, 2014 29.70 29.99 29.50 29.68 1,784,875 -0.12(-0.40%)
Sep 22, 2014 30.64 30.77 29.74 29.80 2,493,429 -0.97(-3.14%)
Sep 19, 2014 31.19 31.21 30.35 30.76 3,564,342 -0.30(-0.98%)
Sep 18, 2014 31.12 31.29 30.87 31.07 2,473,027 +0.04(+0.12%)
Sep 17, 2014 30.76 31.48 30.74 31.03 3,547,399 +0.59(+1.93%)
Sep 16, 2014 30.34 30.69 30.23 30.44 1,904,062 +0.00(+0.00%)
Sep 15, 2014 30.49 30.66 30.34 30.44 1,877,923 +0.04(+0.12%)
Sep 12, 2014 30.87 30.94 30.14 30.41 2,890,711 -0.55(-1.78%)
Sep 11, 2014 30.90 31.19 30.85 30.96 1,654,010 -0.16(-0.50%)
Sep 10, 2014 30.87 31.21 30.68 31.11 1,959,460 +0.20(+0.65%)
Sep 09, 2014 31.12 31.21 30.80 30.91 1,372,981 -0.08(-0.27%)
Sep 08, 2014 31.03 31.33 30.86 30.99 1,728,163 -0.06(-0.21%)
Sep 05, 2014 30.89 31.20 30.83 31.06 1,665,767 +0.06(+0.21%)
Sep 04, 2014 31.29 31.34 30.87 30.99 3,763,076 -0.22(-0.71%)
Sep 03, 2014 32.89 32.92 31.08 31.21 7,376,514 -1.54(-4.71%)
Sep 02, 2014 32.96 33.04 32.58 32.76 2,621,925 +0.04(+0.11%)
Aug 29, 2014 32.73 32.72 32.72 32.72 1,085,127 +0.12(+0.37%)
Aug 28, 2014 32.52 32.66 32.17 32.60 1,607,050 +0.00(+0.00%)
Aug 27, 2014 32.70 32.80 32.47 32.60 886,271 -0.08(-0.25%)
Aug 26, 2014 32.56 32.73 32.27 32.69 927,001 +0.22(+0.68%)
Aug 25, 2014 32.81 32.97 32.31 32.47 1,918,206 -0.24(-0.73%)
Aug 22, 2014 32.77 32.86 32.52 32.70 1,058,522 -0.09(-0.28%)
Aug 21, 2014 32.73 32.93 32.41 32.80 1,257,559 +0.15(+0.45%)
Aug 20, 2014 32.38 32.71 32.16 32.65 1,386,335 +0.16(+0.48%)
Aug 19, 2014 32.36 32.74 32.07 32.49 2,722,634 +0.71(+2.23%)
Aug 18, 2014 31.50 31.93 31.45 31.78 2,041,030 +0.53(+1.71%)
Aug 15, 2014 31.45 31.59 30.92 31.25 1,407,113 -0.07(-0.23%)
Aug 14, 2014 30.77 31.36 30.71 31.32 1,637,119 +0.65(+2.13%)
Aug 13, 2014 30.57 30.89 30.49 30.67 1,057,407 +0.15(+0.48%)
Aug 12, 2014 30.57 30.90 30.43 30.53 1,559,033 -0.18(-0.60%)
Aug 11, 2014 30.80 31.03 30.66 30.71 1,245,947 +0.06(+0.18%)
Aug 08, 2014 29.98 30.73 29.90 30.65 2,143,372 +0.80(+2.68%)
Aug 07, 2014 30.07 30.23 29.73 29.85 1,022,643 -0.13(-0.43%)
Aug 06, 2014 29.79 30.26 29.75 29.98 1,308,887 -0.08(-0.28%)
Aug 05, 2014 29.89 30.33 29.83 30.07 1,980,556 -0.02(-0.06%)
Aug 04, 2014 30.18 30.42 29.90 30.08 1,682,070 -0.05(-0.15%)
Aug 01, 2014 29.98 30.32 29.89 30.13 3,445,511 +0.07(+0.24%)
Jul 31, 2014 30.14 30.17 29.77 30.06 3,711,603 -0.38(-1.24%)
Jul 30, 2014 30.80 30.93 30.23 30.43 2,379,641 -0.33(-1.08%)
Jul 29, 2014 30.97 31.10 30.69 30.76 1,771,290 -0.20(-0.65%)
Jul 28, 2014 31.40 31.49 30.70 30.97 1,939,423 -0.48(-1.52%)
Jul 25, 2014 31.57 31.69 31.25 31.44 1,994,931 -0.32(-1.01%)
Jul 24, 2014 32.96 32.96 31.54 31.77 4,169,004 -1.37(-4.13%)
Jul 23, 2014 32.62 33.27 32.36 33.14 1,524,463 +0.47(+1.44%)
Jul 22, 2014 32.50 33.08 32.50 32.67 1,799,863 +0.23(+0.71%)
Jul 21, 2014 32.32 32.67 32.15 32.44 1,302,607 +0.07(+0.23%)
Jul 18, 2014 32.45 32.48 32.07 32.36 1,983,848 -0.02(-0.06%)
Jul 17, 2014 33.00 33.01 32.35 32.38 2,088,020 -0.96(-2.87%)
Jul 16, 2014 32.85 33.43 32.53 33.34 3,217,194 +0.75(+2.31%)
Jul 15, 2014 32.72 32.78 32.56 32.58 1,953,582 -0.14(-0.42%)
Jul 14, 2014 32.92 33.01 32.57 32.72 1,215,889 +0.02(+0.06%)
Jul 11, 2014 33.04 33.15 32.60 32.70 1,695,204 -0.42(-1.28%)
Jul 10, 2014 32.96 33.50 32.85 33.13 1,729,745 -0.34(-1.02%)
Jul 09, 2014 33.44 33.74 33.35 33.47 943,680 +0.08(+0.25%)
Jul 08, 2014 33.37 33.53 33.14 33.38 1,208,082 -0.03(-0.08%)
Jul 07, 2014 33.91 33.98 33.31 33.41 1,609,859 -0.70(-2.05%)
Jul 03, 2014 34.08 34.11 34.11 34.11 687,272 +0.13(+0.38%)
Jul 02, 2014 34.43 34.59 33.94 33.98 1,160,230 -0.44(-1.28%)
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.