Skip to main content

Toll Brothers Inc (NY: TOL )

60.03 +1.29 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.83 60.14 58.83 60.03 1,032,566 +1.29(+2.20%)
Mar 30, 2023 59.58 59.63 58.56 58.74 1,091,932 -0.68(-1.14%)
Mar 29, 2023 59.43 59.66 58.89 59.42 1,097,033 +0.52(+0.88%)
Mar 28, 2023 58.59 59.27 58.49 58.90 833,283 +0.41(+0.70%)
Mar 27, 2023 58.80 59.15 58.22 58.49 1,397,381 +0.07(+0.12%)
Mar 24, 2023 58.18 58.77 57.32 58.42 1,376,503 +0.11(+0.19%)
Mar 23, 2023 59.00 59.73 57.86 58.31 1,480,687 +0.51(+0.88%)
Mar 22, 2023 58.11 59.08 57.78 57.80 1,340,075 -0.46(-0.79%)
Mar 21, 2023 58.16 58.70 57.97 58.26 1,012,737 +0.70(+1.22%)
Mar 20, 2023 57.94 58.45 57.33 57.56 1,117,639 -0.11(-0.19%)
Mar 17, 2023 59.01 59.01 57.52 57.67 3,583,950 -1.11(-1.89%)
Mar 16, 2023 57.21 59.11 56.84 58.78 1,464,603 +1.36(+2.37%)
Mar 15, 2023 58.01 58.98 56.77 57.42 1,997,119 -1.06(-1.81%)
Mar 14, 2023 58.09 58.91 57.78 58.48 1,339,312 +1.08(+1.88%)
Mar 13, 2023 56.49 58.34 56.36 57.40 1,481,760 +0.03(+0.05%)
Mar 10, 2023 58.70 59.02 56.54 57.37 2,086,843 -0.92(-1.58%)
Mar 09, 2023 59.50 60.10 58.21 58.29 3,643,960 -1.24(-2.08%)
Mar 08, 2023 59.24 59.59 58.83 59.53 1,036,471 +0.53(+0.90%)
Mar 07, 2023 59.42 59.99 58.94 59.00 1,252,081 -0.08(-0.14%)
Mar 06, 2023 59.94 60.23 58.89 59.08 1,330,863 -1.04(-1.73%)
Mar 03, 2023 59.79 60.72 59.44 60.12 1,482,324 +0.94(+1.59%)
Mar 02, 2023 58.35 59.29 57.98 59.18 1,688,924 +0.21(+0.36%)
Mar 01, 2023 59.68 60.66 58.95 58.97 1,744,654 -0.97(-1.62%)
Feb 28, 2023 59.05 60.13 59.05 59.94 1,583,956 +0.76(+1.28%)
Feb 27, 2023 59.10 59.72 58.66 59.18 1,477,881 +0.85(+1.46%)
Feb 24, 2023 58.05 58.81 57.66 58.33 1,257,552 -0.55(-0.93%)
Feb 23, 2023 58.34 59.06 57.87 58.88 1,501,176 +1.42(+2.47%)
Feb 22, 2023 57.18 58.48 56.85 57.46 3,502,716 +1.69(+3.03%)
Feb 21, 2023 55.91 57.00 55.44 55.77 2,434,136 -1.43(-2.50%)
Feb 17, 2023 58.62 58.62 56.92 57.20 1,985,130 -1.70(-2.89%)
Feb 16, 2023 58.35 59.46 57.97 58.90 1,424,764 -0.62(-1.04%)
Feb 15, 2023 58.98 59.80 58.57 59.52 1,085,898 +0.03(+0.05%)
Feb 14, 2023 59.07 60.08 58.60 59.49 1,025,221 -0.29(-0.49%)
Feb 13, 2023 58.64 59.79 58.48 59.78 1,057,001 +1.02(+1.74%)
Feb 10, 2023 58.00 58.87 57.96 58.76 1,015,768 +0.45(+0.77%)
Feb 09, 2023 59.27 59.43 58.11 58.31 1,690,294 -0.18(-0.31%)
Feb 08, 2023 59.75 59.95 58.13 58.49 1,600,648 -1.58(-2.63%)
Feb 07, 2023 59.21 60.40 58.73 60.07 1,295,109 +0.54(+0.91%)
Feb 06, 2023 60.04 60.48 59.52 59.53 1,064,919 -1.21(-1.99%)
Feb 03, 2023 61.18 61.69 60.30 60.74 1,140,646 -0.98(-1.59%)
Feb 02, 2023 61.32 62.61 60.99 61.72 1,960,925 +1.46(+2.42%)
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.