Skip to main content

Toll Brothers Inc (NY: TOL )

135.22 +1.10 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 132.65 135.43 131.60 135.22 1,203,527 +1.10(+0.82%)
Jul 22, 2024 131.94 134.68 129.73 134.12 1,718,969 +2.57(+1.95%)
Jul 19, 2024 130.52 132.56 129.74 131.55 995,928 +0.19(+0.14%)
Jul 18, 2024 131.97 137.20 130.96 131.36 1,658,246 +3.19(+2.49%)
Jul 17, 2024 130.59 132.80 128.13 128.17 1,282,817 -4.21(-3.18%)
Jul 16, 2024 125.76 132.69 125.58 132.38 1,877,143 +8.90(+7.21%)
Jul 15, 2024 124.00 126.13 123.16 123.48 1,249,769 +0.33(+0.27%)
Jul 12, 2024 122.30 125.40 122.30 123.15 1,869,958 +1.68(+1.38%)
Jul 11, 2024 117.22 121.87 116.50 121.47 2,447,746 +8.18(+7.22%)
Jul 10, 2024 111.18 113.86 110.88 113.29 1,414,783 +2.80(+2.53%)
Jul 09, 2024 110.27 112.16 109.70 110.49 917,475 -0.26(-0.23%)
Jul 08, 2024 110.37 111.21 109.13 110.75 1,094,615 +1.59(+1.46%)
Jul 05, 2024 111.05 111.94 108.86 109.16 1,410,386 -2.83(-2.53%)
Jul 03, 2024 110.64 112.77 110.50 111.99 823,379 +0.78(+0.70%)
Jul 02, 2024 110.48 111.35 109.31 111.21 1,803,452 -1.12(-1.00%)
Jul 01, 2024 115.59 115.98 111.68 112.33 1,327,993 -2.85(-2.47%)
Jun 28, 2024 115.70 116.66 114.19 115.18 1,617,780 +0.01(+0.01%)
Jun 27, 2024 116.03 116.08 114.50 115.17 1,253,319 -0.84(-0.72%)
Jun 26, 2024 114.86 116.24 114.70 116.01 886,471 +0.33(+0.29%)
Jun 25, 2024 118.11 118.11 114.57 115.68 1,183,597 -2.74(-2.31%)
Jun 24, 2024 117.36 119.33 116.66 118.42 1,375,448 +1.30(+1.11%)
Jun 21, 2024 115.71 117.16 114.10 117.12 2,260,241 +1.44(+1.24%)
Jun 20, 2024 117.42 118.60 114.80 115.68 1,449,453 -1.82(-1.55%)
Jun 18, 2024 119.28 119.81 116.83 117.50 1,533,872 -2.87(-2.38%)
Jun 17, 2024 120.00 120.41 118.40 120.37 1,308,735 +1.05(+0.88%)
Jun 14, 2024 118.46 119.94 118.10 119.32 1,224,486 -1.46(-1.21%)
Jun 13, 2024 119.83 121.10 118.45 120.78 1,114,380 +0.71(+0.59%)
Jun 12, 2024 121.15 123.68 118.92 120.07 1,850,806 +4.13(+3.56%)
Jun 11, 2024 118.55 118.55 115.72 115.94 1,184,268 -3.39(-2.84%)
Jun 10, 2024 116.00 119.36 115.67 119.33 1,120,765 +2.24(+1.91%)
Jun 07, 2024 116.53 117.78 115.60 117.09 920,475 -1.70(-1.43%)
Jun 06, 2024 120.09 121.00 118.63 118.79 922,905 -1.46(-1.21%)
Jun 05, 2024 117.85 120.28 116.45 120.25 1,357,836 +3.17(+2.71%)
Jun 04, 2024 119.10 120.09 116.73 117.08 1,318,249 -2.95(-2.46%)
Jun 03, 2024 122.80 123.21 119.18 120.03 1,303,837 -1.61(-1.32%)
May 31, 2024 121.55 122.59 119.98 121.64 1,594,423 +0.96(+0.80%)
May 30, 2024 119.64 121.28 119.21 120.68 1,069,601 +2.18(+1.84%)
May 29, 2024 118.55 120.13 117.44 118.50 1,333,368 -1.56(-1.30%)
May 28, 2024 122.95 123.84 119.14 120.06 1,507,364 -2.85(-2.32%)
May 24, 2024 120.87 123.07 120.54 122.91 1,715,739 +3.35(+2.80%)
May 23, 2024 120.70 121.70 118.71 119.56 2,108,654 +0.36(+0.30%)
May 22, 2024 127.00 127.58 118.51 119.20 4,949,895 -11.02(-8.46%)
May 21, 2024 130.83 131.00 129.29 130.22 2,026,783 -0.84(-0.64%)
May 20, 2024 130.86 132.52 130.61 131.06 1,315,382 +0.32(+0.24%)
May 17, 2024 131.24 132.14 130.26 130.74 1,098,223 -0.39(-0.30%)
May 16, 2024 133.91 134.10 131.07 131.13 1,633,311 -3.79(-2.81%)
May 15, 2024 131.56 135.37 131.05 134.92 2,067,078 +7.54(+5.92%)
May 14, 2024 127.01 127.55 125.61 127.38 1,030,772 +1.23(+0.98%)
May 13, 2024 127.77 128.06 126.11 126.15 789,088 -0.87(-0.68%)
May 10, 2024 126.50 127.53 126.03 127.02 609,190 +0.54(+0.43%)
May 09, 2024 124.29 126.63 123.73 126.48 1,535,670 +2.43(+1.96%)
May 08, 2024 125.13 126.03 123.94 124.05 1,297,243 -2.36(-1.87%)
May 07, 2024 128.18 128.69 126.36 126.41 1,239,215 -1.35(-1.06%)
May 06, 2024 125.12 127.82 124.30 127.76 1,354,717 +4.13(+3.34%)
May 03, 2024 125.00 128.75 123.62 123.63 1,116,164 +2.39(+1.97%)
May 02, 2024 120.72 121.67 118.47 121.24 730,195 +1.72(+1.44%)
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.