Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.36 31.48 31.13 31.27 2,632,765 -0.24(-0.76%)
Feb 27, 2017 30.92 31.56 30.74 31.51 2,842,344 +0.60(+1.96%)
Feb 24, 2017 30.96 31.30 30.61 30.90 3,424,487 -0.20(-0.65%)
Feb 23, 2017 31.19 31.36 30.95 31.10 4,268,234 +0.03(+0.09%)
Feb 22, 2017 31.41 31.58 30.86 31.08 10,846,242 +1.78(+6.06%)
Feb 21, 2017 28.96 29.36 28.72 29.30 4,108,962 +0.46(+1.59%)
Feb 17, 2017 28.84 28.84 28.84 0 +0.05(+0.19%)
Feb 16, 2017 29.21 29.35 28.72 28.79 1,901,767 -0.42(-1.44%)
Feb 15, 2017 28.91 29.33 28.75 29.21 2,019,756 +0.27(+0.92%)
Feb 14, 2017 29.06 29.12 28.67 28.94 1,550,976 -0.19(-0.66%)
Feb 13, 2017 29.22 29.36 28.94 29.13 1,670,739 +0.08(+0.28%)
Feb 10, 2017 28.60 29.12 28.48 29.05 1,896,310 +0.50(+1.76%)
Feb 09, 2017 28.58 28.61 28.09 28.55 2,011,518 -0.03(-0.10%)
Feb 08, 2017 28.60 28.81 28.29 28.58 1,588,295 -0.12(-0.42%)
Feb 07, 2017 28.98 28.98 28.36 28.69 2,128,119 -0.18(-0.63%)
Feb 06, 2017 28.88 29.14 28.58 28.88 2,257,334 -0.13(-0.44%)
Feb 03, 2017 28.91 29.04 28.58 29.01 1,765,214 +0.30(+1.05%)
Feb 02, 2017 28.68 29.02 28.50 28.70 1,672,135 -0.14(-0.48%)
Feb 01, 2017 28.83 29.01 28.51 28.84 2,298,409 +0.12(+0.41%)
Jan 31, 2017 28.94 28.94 28.36 28.72 2,021,499 -0.22(-0.76%)
Jan 30, 2017 28.87 28.95 28.45 28.94 2,226,772 -0.27(-0.94%)
Jan 27, 2017 29.88 30.17 29.07 29.22 3,112,522 -0.74(-2.48%)
Jan 26, 2017 30.24 30.62 29.91 29.96 3,330,132 -0.20(-0.67%)
Jan 25, 2017 29.88 30.49 29.80 30.16 2,473,440 +0.49(+1.64%)
Jan 24, 2017 28.96 29.73 28.65 29.67 3,504,746 +1.36(+4.82%)
Jan 23, 2017 28.31 28.54 28.13 28.31 1,244,055 -0.10(-0.35%)
Jan 20, 2017 28.40 28.61 28.26 28.41 1,416,401 +0.04(+0.13%)
Jan 19, 2017 28.48 28.74 28.28 28.37 2,156,995 -0.08(-0.29%)
Jan 18, 2017 28.37 28.47 28.10 28.46 1,406,494 +0.16(+0.55%)
Jan 17, 2017 28.27 28.48 28.16 28.30 1,241,606 -0.11(-0.39%)
Jan 13, 2017 28.41 28.41 28.41 0 +0.09(+0.32%)
Jan 12, 2017 28.63 28.71 27.88 28.32 3,684,061 -0.42(-1.47%)
Jan 11, 2017 28.47 28.86 28.25 28.74 1,675,026 +0.24(+0.84%)
Jan 10, 2017 28.58 28.90 28.42 28.50 1,422,042 +0.00(+0.00%)
Jan 09, 2017 28.58 28.67 28.26 28.50 1,834,789 -0.11(-0.38%)
Jan 06, 2017 29.21 29.31 28.58 28.61 2,041,687 -0.57(-1.95%)
Jan 05, 2017 29.16 29.45 29.01 29.18 1,534,633 -0.13(-0.44%)
Jan 04, 2017 28.86 29.43 28.67 29.31 3,217,645 +0.63(+2.20%)
Jan 03, 2017 28.76 28.86 28.20 28.68 2,344,468 +0.28(+1.00%)
Dec 30, 2016 28.39 28.39 28.39 0 -0.35(-1.21%)
Dec 29, 2016 28.87 29.09 28.63 28.74 1,395,448 -0.14(-0.48%)
Dec 28, 2016 29.30 29.36 28.73 28.88 1,345,717 -0.35(-1.19%)
Dec 27, 2016 28.80 29.25 28.77 29.23 1,663,476 +0.53(+1.85%)
Dec 23, 2016 28.69 28.69 28.69 0 +0.01(+0.03%)
Dec 22, 2016 29.08 29.18 28.53 28.68 1,540,672 -0.43(-1.48%)
Dec 21, 2016 28.95 29.23 28.91 29.12 1,505,679 +0.16(+0.57%)
Dec 20, 2016 29.08 29.37 28.90 28.95 1,535,937 -0.12(-0.41%)
Dec 19, 2016 29.23 29.63 28.95 29.07 2,642,044 +0.14(+0.47%)
Dec 16, 2016 28.41 29.15 28.36 28.93 6,142,514 +0.52(+1.84%)
Dec 15, 2016 28.58 29.27 28.15 28.41 3,463,157 -0.16(-0.58%)
Dec 14, 2016 29.47 29.62 28.57 28.58 2,724,597 -0.87(-2.95%)
Dec 13, 2016 29.42 29.57 29.28 29.45 2,330,110 +0.25(+0.85%)
Dec 12, 2016 29.45 29.52 29.03 29.20 3,008,015 -0.27(-0.90%)
Dec 09, 2016 30.13 30.23 29.37 29.46 3,625,074 -0.74(-2.46%)
Dec 08, 2016 29.97 30.66 29.86 30.21 4,730,693 +0.34(+1.13%)
Dec 07, 2016 29.17 30.01 28.76 29.87 4,575,156 +0.62(+2.13%)
Dec 06, 2016 29.17 29.47 28.04 29.24 9,231,863 +1.34(+4.79%)
Dec 05, 2016 27.44 28.03 27.31 27.91 5,830,715 +1.05(+3.92%)
Dec 02, 2016 26.74 27.05 26.72 26.85 3,325,764 +0.16(+0.62%)
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.