Skip to main content

Toll Brothers Inc (NY: TOL )

129.73 +2.31 (+1.81%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.39 25.57 25.18 25.24 3,070,468 -0.11(-0.44%)
Feb 26, 2016 25.60 25.79 25.05 25.35 3,584,849 -0.13(-0.51%)
Feb 25, 2016 24.69 25.57 24.69 25.48 3,348,991 +0.81(+3.28%)
Feb 24, 2016 24.62 24.84 24.08 24.67 4,104,037 -0.17(-0.70%)
Feb 23, 2016 24.13 25.05 23.44 24.84 6,771,613 +0.91(+3.80%)
Feb 22, 2016 23.37 24.12 23.37 23.93 4,716,268 +0.87(+3.79%)
Feb 19, 2016 23.00 23.36 22.65 23.06 3,072,482 +0.05(+0.20%)
Feb 18, 2016 23.14 23.32 22.60 23.01 2,877,439 -0.18(-0.79%)
Feb 17, 2016 23.70 23.89 22.96 23.20 4,167,994 -0.44(-1.87%)
Feb 16, 2016 23.29 23.66 23.10 23.64 2,407,972 +0.62(+2.68%)
Feb 12, 2016 22.47 23.02 23.02 23.02 3,755,474 +0.86(+3.90%)
Feb 11, 2016 22.77 22.77 21.84 22.16 3,274,247 -0.94(-4.06%)
Feb 10, 2016 23.32 23.55 22.67 23.10 2,779,356 +0.06(+0.28%)
Feb 09, 2016 22.79 23.27 22.47 23.03 4,451,260 -0.07(-0.32%)
Feb 08, 2016 23.89 23.89 22.83 23.11 3,347,763 -1.02(-4.23%)
Feb 05, 2016 25.16 25.33 24.03 24.13 3,518,174 -1.06(-4.20%)
Feb 04, 2016 24.53 25.42 24.52 25.18 3,723,319 +0.51(+2.05%)
Feb 03, 2016 24.71 24.86 23.96 24.68 3,251,543 +0.26(+1.05%)
Feb 02, 2016 24.61 24.96 24.39 24.42 4,628,555 -0.43(-1.74%)
Feb 01, 2016 25.17 25.35 24.83 24.85 2,844,713 -0.54(-2.14%)
Jan 29, 2016 24.75 25.43 24.60 25.39 3,537,068 +0.72(+2.91%)
Jan 28, 2016 24.95 25.06 24.43 24.68 2,995,467 +0.05(+0.19%)
Jan 27, 2016 25.28 25.38 24.48 24.63 3,690,667 -0.71(-2.79%)
Jan 26, 2016 24.98 25.50 24.60 25.34 4,809,473 +0.56(+2.26%)
Jan 25, 2016 25.90 26.15 24.64 24.78 4,663,381 -1.16(-4.47%)
Jan 22, 2016 25.96 26.68 25.63 25.94 4,018,679 +0.36(+1.40%)
Jan 21, 2016 25.50 26.25 25.43 25.58 3,658,223 +0.14(+0.54%)
Jan 20, 2016 25.71 25.85 24.75 25.44 4,538,369 -0.83(-3.15%)
Jan 19, 2016 26.91 27.12 25.96 26.27 3,924,395 -0.47(-1.75%)
Jan 15, 2016 26.39 26.74 26.74 26.74 4,359,760 -0.46(-1.69%)
Jan 14, 2016 27.49 27.67 26.88 27.20 4,513,290 -0.29(-1.07%)
Jan 13, 2016 27.91 28.64 27.36 27.49 4,032,285 -0.28(-0.99%)
Jan 12, 2016 27.72 27.95 26.92 27.77 2,909,328 +0.29(+1.04%)
Jan 11, 2016 27.65 27.82 27.31 27.48 2,922,963 +0.09(+0.34%)
Jan 08, 2016 28.17 28.24 27.24 27.39 3,905,732 -0.53(-1.91%)
Jan 07, 2016 28.70 29.25 27.83 27.92 4,956,185 -1.62(-5.48%)
Jan 06, 2016 29.90 30.27 29.34 29.54 2,352,443 -0.75(-2.49%)
Jan 05, 2016 30.09 30.70 29.88 30.30 2,632,405 +0.20(+0.67%)
Jan 04, 2016 30.43 30.44 29.79 30.09 3,350,592 -0.52(-1.71%)
Dec 31, 2015 30.72 30.62 30.62 30.62 1,148,536 -0.20(-0.66%)
Dec 30, 2015 31.17 31.22 30.77 30.82 1,424,034 -0.31(-1.00%)
Dec 29, 2015 31.26 31.37 30.91 31.13 1,163,757 +0.10(+0.33%)
Dec 28, 2015 31.17 31.32 30.73 31.03 1,375,424 -0.30(-0.97%)
Dec 24, 2015 31.14 31.33 31.33 31.33 985,065 +0.18(+0.59%)
Dec 23, 2015 31.27 31.46 30.87 31.15 2,829,359 +0.05(+0.15%)
Dec 22, 2015 30.61 31.22 30.27 31.10 1,830,921 +0.44(+1.44%)
Dec 21, 2015 30.53 30.93 30.32 30.66 1,925,172 +0.46(+1.52%)
Dec 18, 2015 31.11 31.15 30.18 30.20 5,153,379 -0.95(-3.04%)
Dec 17, 2015 31.90 32.06 31.09 31.15 2,166,852 -0.67(-2.11%)
Dec 16, 2015 31.01 31.97 31.00 31.82 2,499,335 +0.95(+3.07%)
Dec 15, 2015 30.66 31.16 30.52 30.87 2,399,648 +0.43(+1.42%)
Dec 14, 2015 31.10 31.26 30.20 30.44 3,725,985 -0.70(-2.24%)
Dec 11, 2015 31.02 31.38 30.76 31.14 3,241,101 -0.20(-0.65%)
Dec 10, 2015 31.30 31.75 31.07 31.34 3,579,186 +0.23(+0.74%)
Dec 09, 2015 31.77 32.22 30.81 31.11 4,754,553 -0.96(-2.98%)
Dec 08, 2015 32.69 34.10 31.68 32.07 8,199,694 -2.43(-7.04%)
Dec 07, 2015 34.31 34.60 34.06 34.50 2,059,831 +0.03(+0.08%)
Dec 04, 2015 33.78 34.55 33.60 34.47 1,655,592 +0.78(+2.32%)
Dec 03, 2015 34.34 34.43 33.40 33.69 1,527,778 -0.51(-1.51%)
Dec 02, 2015 35.03 35.08 33.98 34.20 1,602,626 -0.79(-2.26%)
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.