Skip to main content

Toll Brothers Inc (NY: TOL )

129.98 +2.56 (+2.01%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.81 62.17 61.17 61.95 986,666 +0.28(+0.45%)
Aug 30, 2021 62.44 62.48 61.24 61.67 913,048 -0.65(-1.04%)
Aug 27, 2021 61.11 62.67 60.93 62.32 1,257,279 +1.26(+2.06%)
Aug 26, 2021 61.29 62.07 60.22 61.06 1,590,878 -0.50(-0.82%)
Aug 25, 2021 59.31 61.83 59.23 61.56 2,191,703 +2.53(+4.29%)
Aug 24, 2021 58.04 60.16 57.85 59.03 2,425,267 +1.61(+2.80%)
Aug 23, 2021 57.83 57.88 55.94 57.42 1,572,039 -0.14(-0.24%)
Aug 20, 2021 55.94 57.65 55.81 57.56 959,302 +1.57(+2.80%)
Aug 19, 2021 55.39 56.61 55.33 55.99 1,060,411 -0.44(-0.79%)
Aug 18, 2021 56.33 57.25 55.95 56.44 698,590 -0.26(-0.46%)
Aug 17, 2021 58.67 58.67 56.23 56.70 985,870 -2.67(-4.50%)
Aug 16, 2021 58.63 59.79 58.23 59.37 937,106 +0.32(+0.54%)
Aug 13, 2021 59.14 59.35 58.20 59.05 838,287 +0.28(+0.48%)
Aug 12, 2021 58.67 59.29 57.94 58.77 1,340,999 +0.22(+0.38%)
Aug 11, 2021 56.44 58.58 55.92 58.54 991,961 +2.18(+3.86%)
Aug 10, 2021 55.99 56.88 55.31 56.37 633,925 +0.71(+1.27%)
Aug 09, 2021 55.80 56.48 55.39 55.66 526,784 -0.42(-0.74%)
Aug 06, 2021 56.62 57.36 55.67 56.08 784,706 -0.36(-0.63%)
Aug 05, 2021 55.91 56.70 55.70 56.44 640,721 +0.69(+1.23%)
Aug 04, 2021 57.05 57.58 55.72 55.75 1,057,135 -2.01(-3.48%)
Aug 03, 2021 57.93 58.10 56.84 57.76 1,167,689 +0.14(+0.23%)
Aug 02, 2021 57.73 58.09 57.07 57.63 973,387 +0.31(+0.54%)
Jul 30, 2021 56.52 58.14 56.28 57.32 1,249,726 +0.26(+0.46%)
Jul 29, 2021 55.11 57.51 54.91 57.05 1,340,194 +2.48(+4.54%)
Jul 28, 2021 54.56 54.97 53.84 54.58 1,425,663 -0.02(-0.04%)
Jul 27, 2021 54.16 54.84 53.39 54.60 752,160 +0.19(+0.36%)
Jul 26, 2021 55.32 55.68 54.24 54.41 1,150,830 -0.77(-1.40%)
Jul 23, 2021 54.13 55.32 53.73 55.18 1,231,317 +1.54(+2.87%)
Jul 22, 2021 53.25 54.01 52.40 53.64 1,116,105 -0.15(-0.27%)
Jul 21, 2021 53.40 54.15 53.11 53.79 1,221,358 +0.54(+1.02%)
Jul 20, 2021 51.79 53.48 51.62 53.24 1,275,632 +1.65(+3.21%)
Jul 19, 2021 50.69 52.79 50.30 51.59 2,231,125 +0.03(+0.06%)
Jul 16, 2021 52.40 53.20 51.39 51.56 1,053,534 -0.98(-1.86%)
Jul 15, 2021 52.29 52.90 51.75 52.54 818,616 -0.07(-0.13%)
Jul 14, 2021 53.17 53.56 52.43 52.61 829,310 -0.04(-0.07%)
Jul 13, 2021 53.93 54.36 52.35 52.65 1,350,496 -1.61(-2.96%)
Jul 12, 2021 53.87 54.40 53.63 54.25 1,206,285 -0.10(-0.18%)
Jul 09, 2021 54.46 55.11 54.18 54.35 1,030,413 +0.50(+0.93%)
Jul 08, 2021 54.11 55.18 53.04 53.84 1,534,957 -2.16(-3.85%)
Jul 07, 2021 55.21 56.67 55.09 56.00 923,384 +0.97(+1.77%)
Jul 06, 2021 56.15 56.16 54.06 55.03 1,399,401 -1.13(-2.01%)
Jul 02, 2021 57.26 57.26 55.89 56.16 771,444 -0.64(-1.12%)
Jul 01, 2021 55.85 57.17 55.50 56.79 1,130,530 +1.05(+1.89%)
Jun 30, 2021 54.91 56.14 54.86 55.74 1,279,422 -0.35(-0.62%)
Jun 29, 2021 56.16 57.53 55.84 56.09 1,138,486 -0.03(-0.05%)
Jun 28, 2021 56.39 56.71 55.66 56.12 1,484,859 +0.45(+0.81%)
Jun 25, 2021 55.08 55.87 54.81 55.66 3,561,078 +0.82(+1.49%)
Jun 24, 2021 54.48 55.01 53.92 54.84 1,125,549 +0.46(+0.85%)
Jun 23, 2021 55.26 55.26 53.62 54.38 1,452,003 -0.65(-1.17%)
Jun 22, 2021 54.96 55.45 54.51 55.03 1,573,923 +0.07(+0.12%)
Jun 21, 2021 54.81 55.69 54.72 54.96 1,608,239 +0.52(+0.96%)
Jun 18, 2021 54.54 56.23 54.20 54.44 2,980,088 -0.66(-1.19%)
Jun 17, 2021 55.09 55.91 54.25 55.09 1,662,556 -0.04(-0.07%)
Jun 16, 2021 56.40 56.78 54.91 55.13 1,840,190 -1.21(-2.16%)
Jun 15, 2021 55.98 56.59 55.72 56.35 1,303,828 +0.66(+1.18%)
Jun 14, 2021 56.91 57.39 55.51 55.69 2,215,235 -1.33(-2.33%)
Jun 11, 2021 57.01 57.67 56.54 57.02 2,396,749 +0.35(+0.61%)
Jun 10, 2021 58.97 59.11 56.56 56.68 3,913,948 -2.96(-4.96%)
Jun 09, 2021 60.76 60.93 59.40 59.64 1,707,503 -0.91(-1.50%)
Jun 08, 2021 60.54 60.82 59.78 60.54 947,203 +0.40(+0.67%)
Jun 07, 2021 61.36 61.70 59.81 60.14 1,357,083 -0.88(-1.44%)
Jun 04, 2021 60.36 61.18 59.52 61.01 1,119,350 +1.10(+1.83%)
Jun 03, 2021 61.14 61.45 59.68 59.92 1,541,614 -1.71(-2.77%)
Jun 02, 2021 63.20 63.24 61.30 61.62 1,491,291 -1.51(-2.40%)
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.