Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 55.62 56.11 53.44 53.47 1,748,288 -2.24(-4.03%)
Sep 29, 2021 55.99 56.49 55.52 55.71 1,130,038 +0.08(+0.14%)
Sep 28, 2021 58.00 58.01 55.31 55.63 1,949,382 -2.99(-5.10%)
Sep 27, 2021 57.40 58.78 57.05 58.62 1,140,604 +0.66(+1.13%)
Sep 24, 2021 57.82 58.38 56.89 57.96 1,120,031 +0.05(+0.08%)
Sep 23, 2021 58.81 59.23 57.85 57.92 1,054,910 -0.49(-0.84%)
Sep 22, 2021 58.41 59.40 58.12 58.41 1,029,190 +0.50(+0.87%)
Sep 21, 2021 58.81 58.90 57.36 57.91 984,984 -0.78(-1.33%)
Sep 20, 2021 59.59 60.25 57.96 58.69 948,952 -2.13(-3.50%)
Sep 17, 2021 59.93 60.99 59.73 60.82 1,925,104 +0.81(+1.35%)
Sep 16, 2021 58.38 60.83 58.09 60.00 1,247,044 +1.46(+2.49%)
Sep 15, 2021 57.30 58.61 57.06 58.54 1,158,464 +1.16(+2.02%)
Sep 14, 2021 59.56 59.74 57.22 57.38 1,319,489 -1.50(-2.55%)
Sep 13, 2021 59.84 59.25 57.93 58.88 1,407,995 -0.37(-0.62%)
Sep 10, 2021 59.75 60.18 59.10 59.25 830,215 -0.06(-0.10%)
Sep 09, 2021 59.34 59.68 58.32 59.31 868,521 +0.10(+0.16%)
Sep 08, 2021 60.17 60.67 58.99 59.21 1,323,227 -2.18(-3.54%)
Sep 07, 2021 61.46 62.42 61.26 61.39 1,096,151 -0.31(-0.50%)
Sep 03, 2021 61.67 61.89 61.05 61.70 839,398 -0.29(-0.47%)
Sep 02, 2021 62.62 62.66 61.93 61.99 1,066,411 -0.38(-0.60%)
Sep 01, 2021 62.08 62.72 61.83 62.36 929,258 +0.42(+0.67%)
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%)
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.