Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.22 40.44 39.01 39.01 1,831,138 -1.26(-3.13%)
Apr 27, 2018 39.71 40.56 39.57 40.27 2,164,900 +0.53(+1.33%)
Apr 26, 2018 39.17 39.94 38.46 39.74 2,921,921 +0.85(+2.19%)
Apr 25, 2018 37.99 38.94 37.60 38.89 3,106,591 +0.96(+2.54%)
Apr 24, 2018 38.80 39.21 37.64 37.93 2,428,725 -0.44(-1.16%)
Apr 23, 2018 38.39 38.81 37.80 38.37 1,243,211 +0.09(+0.24%)
Apr 20, 2018 38.51 38.87 38.09 38.28 2,134,281 -0.29(-0.74%)
Apr 19, 2018 39.95 39.95 37.86 38.57 2,894,601 -1.50(-3.74%)
Apr 18, 2018 40.40 40.40 39.90 40.07 1,319,716 -0.10(-0.25%)
Apr 17, 2018 39.90 40.30 39.74 40.17 1,833,959 +0.67(+1.69%)
Apr 16, 2018 39.40 40.02 39.15 39.50 3,156,743 +0.31(+0.80%)
Apr 13, 2018 39.38 39.60 38.90 39.19 1,611,216 +0.08(+0.21%)
Apr 12, 2018 39.66 39.88 38.86 39.10 2,296,859 -0.46(-1.17%)
Apr 11, 2018 39.67 40.31 39.52 39.57 1,364,695 -0.40(-0.99%)
Apr 10, 2018 40.36 40.53 39.74 39.96 1,753,727 +0.25(+0.63%)
Apr 09, 2018 40.07 40.41 39.69 39.71 1,468,873 -0.15(-0.37%)
Apr 06, 2018 40.94 41.35 39.31 39.86 2,020,957 -1.32(-3.20%)
Apr 05, 2018 40.81 41.80 40.67 41.18 2,913,034 +0.71(+1.76%)
Apr 04, 2018 38.40 40.57 38.40 40.47 3,449,726 +1.58(+4.06%)
Apr 03, 2018 38.91 38.99 37.71 38.89 2,144,208 +0.18(+0.45%)
Apr 02, 2018 39.75 39.76 37.84 38.72 2,324,562 -1.20(-3.01%)
Mar 29, 2018 39.92 39.92 39.92 0 +0.54(+1.36%)
Mar 28, 2018 40.01 40.22 39.29 39.38 2,136,533 -0.67(-1.68%)
Mar 27, 2018 41.10 41.10 39.77 40.06 2,377,277 -0.77(-1.88%)
Mar 26, 2018 41.19 41.39 40.00 40.82 1,756,531 +0.40(+0.98%)
Mar 23, 2018 40.99 41.75 40.42 40.42 2,038,514 -0.23(-0.57%)
Mar 22, 2018 41.01 41.88 40.65 40.66 1,715,548 -0.88(-2.11%)
Mar 21, 2018 40.81 41.80 40.58 41.53 1,627,147 +0.84(+2.06%)
Mar 20, 2018 41.20 41.53 40.62 40.69 1,269,908 -0.45(-1.10%)
Mar 19, 2018 41.21 41.25 40.59 41.14 2,209,742 -0.19(-0.47%)
Mar 16, 2018 40.55 41.45 40.45 41.34 2,744,302 +0.87(+2.14%)
Mar 15, 2018 41.20 41.23 40.23 40.47 1,664,050 -0.49(-1.19%)
Mar 14, 2018 41.90 41.90 40.66 40.96 1,515,590 -0.67(-1.62%)
Mar 13, 2018 41.74 42.23 41.40 41.63 1,862,051 +0.16(+0.38%)
Mar 12, 2018 41.74 42.05 41.41 41.48 2,141,148 -0.26(-0.62%)
Mar 09, 2018 41.85 41.87 41.08 41.74 1,678,723 +0.19(+0.47%)
Mar 08, 2018 41.44 41.71 40.93 41.54 1,468,859 +0.25(+0.60%)
Mar 07, 2018 41.78 41.29 1,462,119 -0.30(-0.71%)
Mar 06, 2018 41.18 41.61 40.66 41.59 1,646,654 +0.68(+1.67%)
Mar 05, 2018 40.25 41.34 40.15 40.90 2,100,873 +0.38(+0.93%)
Mar 02, 2018 40.02 40.62 39.67 40.53 2,164,771 +0.06(+0.16%)
Mar 01, 2018 40.54 40.95 39.58 40.46 4,144,751 +0.01(+0.02%)
Feb 28, 2018 41.88 41.89 40.08 40.45 5,270,556 -1.17(-2.82%)
Feb 27, 2018 44.74 45.45 41.42 41.62 6,690,316 -2.24(-5.11%)
Feb 26, 2018 43.38 44.02 42.80 43.87 3,779,953 +0.90(+2.11%)
Feb 23, 2018 42.74 42.97 41.96 42.96 2,374,532 +0.29(+0.67%)
Feb 22, 2018 42.57 42.68 2,563,761 -0.41(-0.94%)
Feb 21, 2018 43.38 44.59 43.04 43.08 2,707,759 -0.09(-0.21%)
Feb 20, 2018 43.25 43.78 42.94 43.18 1,667,082 -0.27(-0.62%)
Feb 16, 2018 43.44 43.44 43.44 0 +0.44(+1.03%)
Feb 15, 2018 43.23 43.31 42.45 43.00 1,750,534 +0.09(+0.22%)
Feb 14, 2018 41.59 43.09 41.59 42.91 2,133,325 +0.83(+1.97%)
Feb 13, 2018 41.74 42.15 41.55 42.08 1,836,755 +0.26(+0.62%)
Feb 12, 2018 41.36 42.07 40.83 41.82 2,298,255 +0.72(+1.75%)
Feb 09, 2018 41.03 41.51 39.75 41.10 2,892,550 +0.72(+1.78%)
Feb 08, 2018 42.43 42.50 40.38 40.38 3,075,775 -2.11(-4.97%)
Feb 07, 2018 42.97 44.13 42.47 42.49 2,829,221 -0.66(-1.52%)
Feb 06, 2018 40.33 43.49 40.03 43.15 3,465,800 +1.15(+2.75%)
Feb 05, 2018 42.40 42.92 41.18 41.99 4,125,528 -0.83(-1.94%)
Feb 02, 2018 43.23 43.56 42.46 42.82 5,091,108 -0.88(-2.01%)
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.