Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.21 41.40 40.19 40.39 1,594,043 -0.71(-1.72%)
Aug 28, 2020 41.76 42.29 40.98 41.10 2,346,331 -0.14(-0.35%)
Aug 27, 2020 42.90 43.42 41.23 41.24 3,893,770 -1.89(-4.39%)
Aug 26, 2020 44.70 45.35 42.49 43.14 6,164,083 -0.92(-2.08%)
Aug 25, 2020 44.04 44.53 42.70 44.06 7,099,042 +0.35(+0.81%)
Aug 24, 2020 42.96 44.06 42.59 43.70 2,395,211 +0.99(+2.31%)
Aug 21, 2020 41.28 43.12 40.71 42.72 2,509,282 +1.52(+3.69%)
Aug 20, 2020 40.27 41.54 40.00 41.20 1,831,269 +0.48(+1.17%)
Aug 19, 2020 40.76 40.91 40.09 40.72 1,628,782 -0.22(-0.54%)
Aug 18, 2020 41.43 41.66 40.57 40.94 2,650,232 +0.61(+1.52%)
Aug 17, 2020 38.31 40.39 38.17 40.33 1,939,034 +2.31(+6.06%)
Aug 14, 2020 37.74 38.36 37.48 38.02 892,416 -0.02(-0.05%)
Aug 13, 2020 37.51 38.38 37.15 38.04 1,694,727 +0.20(+0.53%)
Aug 12, 2020 37.90 37.94 37.06 37.84 1,466,680 +0.32(+0.84%)
Aug 11, 2020 38.74 38.93 37.42 37.52 1,888,655 -0.71(-1.85%)
Aug 10, 2020 37.40 39.12 37.04 38.23 2,241,808 +1.19(+3.20%)
Aug 07, 2020 37.11 37.21 36.40 37.04 1,514,223 -0.35(-0.95%)
Aug 06, 2020 37.79 38.02 37.20 37.40 1,204,382 -0.10(-0.26%)
Aug 05, 2020 37.04 37.55 36.73 37.49 1,523,363 +0.71(+1.92%)
Aug 04, 2020 37.01 37.46 36.57 36.79 1,343,448 -0.23(-0.62%)
Aug 03, 2020 36.81 37.23 36.48 37.02 1,286,501 +0.47(+1.28%)
Jul 31, 2020 36.59 36.62 35.92 36.55 1,380,539 -0.15(-0.42%)
Jul 30, 2020 36.16 36.91 36.04 36.70 1,350,658 -0.23(-0.62%)
Jul 29, 2020 35.96 36.96 35.86 36.93 1,446,321 +1.20(+3.35%)
Jul 28, 2020 37.11 37.48 35.64 35.73 2,747,054 -1.22(-3.31%)
Jul 27, 2020 35.71 37.16 35.42 36.96 2,087,540 +1.37(+3.84%)
Jul 24, 2020 35.02 36.14 34.22 35.59 2,504,787 +0.57(+1.64%)
Jul 23, 2020 35.98 36.45 34.28 35.02 2,555,230 -0.09(-0.25%)
Jul 22, 2020 33.06 35.32 32.89 35.10 2,687,309 +2.26(+6.87%)
Jul 21, 2020 32.53 33.33 32.43 32.84 1,828,451 -0.35(-1.07%)
Jul 20, 2020 33.67 33.72 32.92 33.20 1,523,609 -0.69(-2.03%)
Jul 17, 2020 34.59 35.08 33.77 33.89 1,946,112 -0.24(-0.70%)
Jul 16, 2020 32.46 34.24 32.21 34.13 2,057,446 +1.33(+4.05%)
Jul 15, 2020 32.78 33.04 31.73 32.80 1,554,902 +0.83(+2.60%)
Jul 14, 2020 30.52 32.03 30.38 31.96 1,826,395 +1.44(+4.73%)
Jul 13, 2020 32.22 32.39 30.38 30.52 2,314,883 -1.63(-5.06%)
Jul 10, 2020 30.77 32.33 30.77 32.15 1,772,813 +1.44(+4.71%)
Jul 09, 2020 32.35 32.35 30.58 30.70 2,687,270 -1.54(-4.78%)
Jul 08, 2020 31.00 32.59 30.82 32.24 2,127,876 +1.57(+5.13%)
Jul 07, 2020 30.73 31.63 30.55 30.67 2,007,614 -0.51(-1.62%)
Jul 06, 2020 30.98 31.28 30.43 31.17 1,723,126 +1.03(+3.42%)
Jul 02, 2020 30.62 31.04 29.82 30.14 1,862,701 +0.08(+0.25%)
Jul 01, 2020 30.82 31.14 29.59 30.07 3,082,255 -1.01(-3.25%)
Jun 30, 2020 30.37 31.27 29.76 31.08 2,063,710 +1.13(+3.79%)
Jun 29, 2020 28.30 30.07 27.57 29.94 2,200,882 +1.97(+7.06%)
Jun 26, 2020 28.99 29.02 27.82 27.97 2,911,971 -1.13(-3.90%)
Jun 25, 2020 28.71 29.88 28.45 29.10 2,679,172 -0.84(-2.80%)
Jun 24, 2020 30.73 30.73 28.77 29.94 3,468,350 -1.09(-3.50%)
Jun 23, 2020 31.16 31.51 30.41 31.03 1,805,326 +0.14(+0.46%)
Jun 22, 2020 30.28 30.98 29.73 30.89 2,065,014 +0.50(+1.63%)
Jun 19, 2020 31.26 31.33 29.79 30.39 3,557,934 -0.41(-1.33%)
Jun 18, 2020 31.41 31.83 30.69 30.80 1,682,308 -1.01(-3.18%)
Jun 17, 2020 32.55 32.67 31.68 31.81 1,522,175 -0.76(-2.34%)
Jun 16, 2020 33.51 33.61 31.29 32.58 2,657,790 +0.81(+2.55%)
Jun 15, 2020 28.83 31.76 28.62 31.76 2,048,051 +1.46(+4.81%)
Jun 12, 2020 30.53 31.06 29.28 30.31 2,273,034 +1.22(+4.20%)
Jun 11, 2020 30.51 31.14 28.93 29.09 2,335,568 -3.63(-11.10%)
Jun 10, 2020 33.37 33.70 31.80 32.72 2,587,052 -0.49(-1.46%)
Jun 09, 2020 32.59 33.83 32.25 33.20 2,033,364 -0.23(-0.68%)
Jun 08, 2020 35.37 36.05 32.99 33.43 3,307,173 -1.21(-3.50%)
Jun 05, 2020 35.05 35.31 34.02 34.64 3,144,245 +1.80(+5.49%)
Jun 04, 2020 33.66 34.57 32.38 32.84 2,539,230 -1.30(-3.80%)
Jun 03, 2020 31.99 34.33 31.76 34.14 3,043,586 +2.88(+9.21%)
Jun 02, 2020 30.98 31.43 30.17 31.26 3,672,638 +0.61(+1.99%)
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.