Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.88 31.30 29.83 31.10 4,357,150 +1.29(+4.32%)
Jan 30, 2007 29.98 30.17 29.73 29.82 1,511,478 +0.00(+0.00%)
Jan 29, 2007 29.92 30.35 29.64 29.82 1,936,849 +0.00(+0.00%)
Jan 26, 2007 30.31 30.52 29.65 29.82 3,598,529 -0.27(-0.89%)
Jan 25, 2007 31.35 31.35 29.92 30.08 5,429,335 -1.35(-4.30%)
Jan 24, 2007 30.89 31.66 30.50 31.44 3,855,644 +0.51(+1.63%)
Jan 23, 2007 30.31 31.59 30.05 30.93 6,861,633 +1.22(+4.12%)
Jan 22, 2007 30.04 30.12 29.37 29.71 3,501,621 -0.10(-0.34%)
Jan 19, 2007 29.30 29.98 28.91 29.81 3,673,901 +0.69(+2.37%)
Jan 18, 2007 29.29 29.42 29.01 29.12 2,290,546 -0.01(-0.03%)
Jan 17, 2007 29.04 29.52 28.98 29.13 3,754,930 +0.32(+1.12%)
Jan 16, 2007 29.08 29.29 28.42 28.81 2,959,873 -0.28(-0.95%)
Jan 12, 2007 29.10 29.38 29.01 29.08 2,145,456 -0.02(-0.06%)
Jan 11, 2007 28.69 29.21 28.53 29.10 3,554,154 +0.59(+2.06%)
Jan 10, 2007 28.24 28.70 28.02 28.51 2,223,331 +0.16(+0.55%)
Jan 09, 2007 28.03 28.49 27.95 28.36 2,550,925 +0.40(+1.45%)
Jan 08, 2007 28.44 28.56 27.85 27.95 3,537,839 -0.61(-2.12%)
Jan 05, 2007 28.30 28.77 28.18 28.56 2,289,459 +0.04(+0.13%)
Jan 04, 2007 29.10 29.10 28.17 28.52 3,564,704 -0.39(-1.34%)
Jan 03, 2007 29.38 29.64 28.48 28.91 4,940,445 -0.73(-2.45%)
Dec 29, 2006 29.48 29.89 29.41 29.63 1,594,029 +0.12(+0.41%)
Dec 28, 2006 29.75 30.05 29.27 29.51 1,791,433 -0.17(-0.59%)
Dec 27, 2006 29.42 29.85 29.33 29.69 1,962,300 +0.55(+1.89%)
Dec 26, 2006 29.05 29.23 28.88 29.14 1,107,206 +0.10(+0.35%)
Dec 22, 2006 29.24 29.33 28.88 29.04 1,294,169 -0.29(-0.97%)
Dec 21, 2006 29.41 29.42 29.09 29.32 1,831,023 +0.06(+0.22%)
Dec 20, 2006 29.05 29.51 29.05 29.26 1,785,016 +0.11(+0.38%)
Dec 19, 2006 29.33 29.33 28.87 29.15 3,328,144 -0.53(-1.80%)
Dec 18, 2006 30.01 30.01 29.46 29.68 2,193,095 -0.11(-0.37%)
Dec 15, 2006 30.05 30.11 29.65 29.79 3,320,422 +0.09(+0.31%)
Dec 14, 2006 29.35 30.07 29.01 29.70 4,845,495 +0.45(+1.54%)
Dec 13, 2006 28.82 29.61 28.80 29.25 4,660,055 +0.52(+1.82%)
Dec 12, 2006 29.10 29.13 28.53 28.72 2,636,412 -0.34(-1.17%)
Dec 11, 2006 28.77 29.32 28.64 29.06 2,892,223 +0.29(+0.99%)
Dec 08, 2006 29.27 29.56 28.57 28.78 6,727,420 -0.50(-1.70%)
Dec 07, 2006 29.97 29.97 29.09 29.27 6,637,799 -1.08(-3.54%)
Dec 06, 2006 30.46 30.87 30.18 30.35 6,849,669 +0.13(+0.43%)
Dec 05, 2006 28.97 30.74 28.97 30.22 10,956,665 +0.88(+3.01%)
Dec 04, 2006 29.59 29.64 29.08 29.34 3,174,245 -0.23(-0.78%)
Dec 01, 2006 29.28 30.04 29.17 29.57 5,815,769 -0.04(-0.12%)
Nov 30, 2006 29.27 29.92 28.67 29.61 7,257,095 +1.20(+4.21%)
Nov 29, 2006 28.11 28.55 27.60 28.41 3,447,892 +0.55(+1.98%)
Nov 28, 2006 27.77 28.17 27.45 27.86 3,824,647 +0.08(+0.30%)
Nov 27, 2006 28.51 28.62 27.67 27.78 3,636,378 -0.71(-2.49%)
Nov 24, 2006 28.23 29.15 28.00 28.48 2,806,735 +0.07(+0.26%)
Nov 22, 2006 27.75 28.51 27.60 28.41 5,602,703 +0.98(+3.59%)
Nov 21, 2006 27.22 27.56 27.13 27.43 2,266,727 +0.17(+0.61%)
Nov 20, 2006 27.36 27.73 26.99 27.26 4,375,531 -0.22(-0.80%)
Nov 17, 2006 27.12 27.67 26.76 27.48 4,446,988 +0.17(+0.61%)
Nov 16, 2006 26.68 27.75 26.63 27.32 7,616,121 +0.84(+3.16%)
Nov 15, 2006 26.47 26.86 26.08 26.48 4,570,325 +0.17(+0.63%)
Nov 14, 2006 25.84 26.43 25.34 26.31 6,068,208 +1.21(+4.83%)
Nov 13, 2006 25.15 25.62 24.91 25.10 2,507,637 -0.10(-0.40%)
Nov 10, 2006 24.73 25.39 24.64 25.20 3,952,008 +0.54(+2.20%)
Nov 09, 2006 25.15 25.22 24.62 24.66 5,190,818 -0.63(-2.47%)
Nov 08, 2006 25.48 25.74 25.06 25.28 6,092,136 -0.50(-1.93%)
Nov 07, 2006 25.38 25.96 25.16 25.78 7,093,298 -0.01(-0.04%)
Nov 06, 2006 26.11 26.25 25.73 25.79 2,694,165 -0.17(-0.64%)
Nov 03, 2006 26.30 26.39 25.84 25.96 2,857,527 -0.40(-1.53%)
Nov 02, 2006 26.30 26.85 26.09 26.36 2,879,606 -0.07(-0.28%)
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.