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 (%)
Apr 30, 2020 24.25 24.34 22.79 22.82 3,299,913 -2.11(-8.46%)
Apr 29, 2020 24.66 25.11 23.91 24.93 3,844,375 +1.64(+7.06%)
Apr 28, 2020 23.82 24.65 23.22 23.28 2,929,748 +0.85(+3.81%)
Apr 27, 2020 21.24 22.67 21.16 22.43 2,261,752 +1.45(+6.93%)
Apr 24, 2020 19.88 21.15 19.81 20.97 2,136,391 +0.82(+4.05%)
Apr 23, 2020 19.61 20.54 19.24 20.16 2,846,518 +0.87(+4.53%)
Apr 22, 2020 19.82 20.08 19.24 19.28 2,330,872 +0.04(+0.20%)
Apr 21, 2020 18.71 19.63 18.40 19.25 2,602,102 -0.02(-0.10%)
Apr 20, 2020 20.09 20.29 19.18 19.26 3,243,816 -1.47(-7.10%)
Apr 17, 2020 21.59 22.28 20.36 20.74 2,968,461 +0.33(+1.63%)
Apr 16, 2020 20.37 20.71 19.95 20.40 2,414,346 +0.10(+0.51%)
Apr 15, 2020 20.47 21.00 19.63 20.30 2,618,525 -1.56(-7.13%)
Apr 14, 2020 21.78 22.22 21.36 21.86 2,639,216 +1.04(+4.97%)
Apr 13, 2020 22.41 22.55 20.39 20.82 3,505,596 -1.74(-7.71%)
Apr 09, 2020 22.80 24.57 22.10 22.56 4,647,445 +0.74(+3.40%)
Apr 08, 2020 20.27 22.15 19.80 21.82 4,730,065 +2.24(+11.45%)
Apr 07, 2020 21.44 21.98 19.48 19.58 4,252,302 -0.27(-1.38%)
Apr 06, 2020 17.98 20.69 17.95 19.85 4,812,738 +2.99(+17.70%)
Apr 03, 2020 16.39 17.08 15.98 16.87 3,122,100 +0.47(+2.88%)
Apr 02, 2020 15.83 17.23 15.83 16.39 2,743,370 -0.18(-1.08%)
Apr 01, 2020 17.19 17.48 15.98 16.57 3,164,403 -1.62(-8.88%)
Mar 31, 2020 19.15 19.19 17.96 18.19 3,273,876 -1.00(-5.22%)
Mar 30, 2020 19.37 19.83 18.43 19.19 2,624,703 -1.28(-6.23%)
Mar 27, 2020 19.80 21.54 19.01 20.47 3,397,268 -0.43(-2.08%)
Mar 26, 2020 20.78 21.69 19.95 20.90 3,449,948 +0.40(+1.94%)
Mar 25, 2020 19.11 21.10 18.21 20.50 5,612,536 +2.37(+13.08%)
Mar 24, 2020 14.14 18.42 14.14 18.13 6,845,857 +5.09(+39.06%)
Mar 23, 2020 14.94 14.94 12.63 13.04 6,151,054 -1.91(-12.77%)
Mar 20, 2020 16.58 16.84 14.46 14.95 5,108,814 -1.23(-7.59%)
Mar 19, 2020 14.24 16.41 13.23 16.18 4,707,426 +2.00(+14.13%)
Mar 18, 2020 13.66 14.31 12.55 14.17 7,758,137 -0.56(-3.78%)
Mar 17, 2020 18.27 18.32 14.48 14.73 7,267,911 -3.21(-17.90%)
Mar 16, 2020 22.11 22.90 17.78 17.94 5,020,746 -7.43(-29.27%)
Mar 13, 2020 26.87 27.34 23.71 25.37 3,508,394 -0.13(-0.52%)
Mar 12, 2020 26.63 26.63 23.87 25.50 3,729,676 -3.48(-12.00%)
Mar 11, 2020 31.56 32.05 28.74 28.98 4,222,644 -3.54(-10.89%)
Mar 10, 2020 32.97 33.41 30.86 32.52 3,894,006 +0.29(+0.91%)
Mar 09, 2020 32.22 33.37 30.29 32.23 3,314,106 -2.70(-7.74%)
Mar 06, 2020 34.78 35.85 34.03 34.93 3,853,518 -0.94(-2.63%)
Mar 05, 2020 37.42 37.42 35.74 35.88 3,336,430 -2.43(-6.34%)
Mar 04, 2020 37.38 38.44 37.00 38.31 2,945,174 +1.70(+4.65%)
Mar 03, 2020 36.62 37.75 36.01 36.60 3,647,611 +0.04(+0.10%)
Mar 02, 2020 35.14 36.57 35.05 36.57 3,969,100 +1.58(+4.51%)
Feb 28, 2020 34.97 36.06 34.33 34.99 4,384,169 -0.93(-2.58%)
Feb 27, 2020 35.17 37.38 34.18 35.91 5,644,492 +0.18(+0.50%)
Feb 26, 2020 37.41 38.27 35.64 35.74 7,772,586 -6.11(-14.61%)
Feb 25, 2020 44.78 44.93 41.82 41.85 3,312,813 -2.54(-5.73%)
Feb 24, 2020 44.37 45.01 44.22 44.39 2,018,593 -0.81(-1.80%)
Feb 21, 2020 45.51 45.97 45.13 45.20 1,660,639 -0.28(-0.62%)
Feb 20, 2020 44.62 45.60 44.51 45.49 1,698,918 +0.75(+1.67%)
Feb 19, 2020 44.75 45.19 44.55 44.74 2,018,710 +0.28(+0.64%)
Feb 18, 2020 44.95 45.16 44.44 44.46 2,061,412 -0.50(-1.11%)
Feb 14, 2020 45.43 45.58 44.18 44.96 4,618,274 -0.50(-1.10%)
Feb 13, 2020 45.71 46.00 45.34 45.46 1,561,802 -0.33(-0.72%)
Feb 12, 2020 46.38 46.41 45.40 45.79 2,287,845 -0.75(-1.60%)
Feb 11, 2020 46.15 46.59 45.77 46.54 1,408,401 +0.63(+1.38%)
Feb 10, 2020 45.34 45.96 45.12 45.90 1,589,918 +0.59(+1.29%)
Feb 07, 2020 44.69 45.50 44.50 45.32 1,961,843 +0.65(+1.46%)
Feb 06, 2020 44.79 45.02 44.32 44.66 1,558,437 -0.02(-0.04%)
Feb 05, 2020 43.22 44.72 42.79 44.68 3,347,835 +2.62(+6.22%)
Feb 04, 2020 42.41 42.55 41.91 42.07 1,640,831 -0.05(-0.11%)
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.