Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.43 20.59 19.87 19.98 3,125,692 -0.33(-1.62%)
Jan 30, 2012 20.30 20.43 20.13 20.30 2,585,064 -0.27(-1.34%)
Jan 27, 2012 20.21 20.74 20.00 20.58 4,008,399 +0.37(+1.81%)
Jan 26, 2012 21.46 21.47 20.19 20.21 5,065,203 -1.06(-4.99%)
Jan 25, 2012 20.63 21.37 20.47 21.28 3,557,645 +0.64(+3.11%)
Jan 24, 2012 20.18 20.75 19.98 20.63 3,627,073 +0.27(+1.35%)
Jan 23, 2012 21.07 21.23 20.35 20.36 4,726,235 -0.60(-2.88%)
Jan 20, 2012 20.94 21.07 20.52 20.96 4,048,496 -0.01(-0.04%)
Jan 19, 2012 21.27 21.39 20.91 20.97 5,865,403 -0.54(-2.51%)
Jan 18, 2012 20.60 21.69 20.41 21.51 5,306,892 +0.98(+4.77%)
Jan 17, 2012 21.11 21.17 20.40 20.53 3,178,111 -0.36(-1.71%)
Jan 13, 2012 20.97 21.27 20.69 20.89 3,817,649 -0.36(-1.68%)
Jan 12, 2012 21.15 21.28 20.72 21.25 3,564,109 +0.22(+1.05%)
Jan 11, 2012 20.60 21.34 20.60 21.03 6,731,676 +0.42(+2.04%)
Jan 10, 2012 20.18 20.62 20.10 20.61 4,923,813 +0.86(+4.36%)
Jan 09, 2012 20.04 20.08 19.52 19.75 4,380,622 -0.16(-0.78%)
Jan 06, 2012 20.29 20.41 19.87 19.90 4,170,997 -0.31(-1.54%)
Jan 05, 2012 19.70 20.26 19.40 20.21 4,538,411 +0.41(+2.08%)
Jan 04, 2012 19.15 19.82 18.89 19.80 4,196,300 +1.10(+5.88%)
Dec 30, 2011 18.89 19.01 18.68 18.70 1,871,434 -0.18(-0.97%)
Dec 29, 2011 18.26 18.95 18.26 18.89 3,086,994 +0.71(+3.88%)
Dec 28, 2011 18.44 18.44 17.98 18.18 1,913,189 -0.22(-1.19%)
Dec 27, 2011 18.43 18.61 18.39 18.40 1,499,261 -0.04(-0.20%)
Dec 23, 2011 18.75 18.85 18.33 18.44 2,101,118 -0.50(-2.66%)
Dec 21, 2011 18.74 19.05 18.42 18.94 5,702,465 +0.16(+0.88%)
Dec 20, 2011 18.03 18.84 18.03 18.78 6,079,913 +1.14(+6.44%)
Dec 19, 2011 18.02 18.26 17.58 17.64 3,227,260 -0.37(-2.03%)
Dec 16, 2011 18.01 18.26 17.91 18.01 4,429,114 +0.20(+1.13%)
Dec 15, 2011 17.69 18.03 17.69 17.80 4,469,962 +0.38(+2.21%)
Dec 14, 2011 17.68 17.78 17.36 17.42 6,634,027 -0.61(-3.40%)
Dec 13, 2011 18.77 19.05 17.96 18.03 4,225,168 -0.81(-4.28%)
Dec 12, 2011 18.61 18.88 18.35 18.84 4,216,260 -0.18(-0.96%)
Dec 09, 2011 18.73 19.13 18.64 19.02 3,408,590 +0.35(+1.86%)
Dec 08, 2011 19.05 19.06 18.47 18.67 3,902,747 -0.49(-2.58%)
Dec 07, 2011 19.32 19.43 18.98 19.17 4,999,279 -0.34(-1.74%)
Dec 06, 2011 19.21 19.64 18.90 19.51 9,022,089 +0.51(+2.70%)
Dec 05, 2011 18.70 19.33 18.67 19.00 8,733,612 +0.47(+2.52%)
Dec 02, 2011 18.76 18.85 18.47 18.53 4,257,692 -0.03(-0.15%)
Dec 01, 2011 18.58 18.79 18.29 18.56 4,428,329 -0.05(-0.25%)
Nov 30, 2011 18.02 18.62 17.78 18.60 7,843,444 +1.21(+6.95%)
Nov 29, 2011 17.47 17.58 17.21 17.39 4,273,097 +0.08(+0.48%)
Nov 28, 2011 17.49 17.63 17.16 17.31 4,802,073 +0.32(+1.89%)
Nov 25, 2011 17.03 17.55 16.97 16.99 1,986,166 -0.16(-0.96%)
Nov 23, 2011 17.39 17.39 16.93 17.15 3,072,842 -0.48(-2.70%)
Nov 22, 2011 17.25 17.96 17.07 17.63 5,703,580 +0.29(+1.69%)
Nov 21, 2011 16.92 17.45 16.86 17.34 4,371,411 +0.06(+0.37%)
Nov 18, 2011 17.63 17.66 17.09 17.27 2,957,721 -0.22(-1.26%)
Nov 17, 2011 17.80 18.11 17.40 17.49 3,260,314 -0.41(-2.30%)
Nov 16, 2011 17.47 18.14 17.31 17.91 4,803,255 +0.30(+1.72%)
Nov 15, 2011 17.25 17.69 17.15 17.60 4,140,903 +0.29(+1.69%)
Nov 14, 2011 17.31 17.45 17.17 17.31 3,261,671 +0.00(+0.00%)
Nov 11, 2011 17.22 17.36 17.03 17.31 5,079,569 +0.24(+1.39%)
Nov 10, 2011 16.82 17.23 16.74 17.07 5,782,364 +0.49(+2.93%)
Nov 09, 2011 17.35 17.50 16.49 16.59 6,793,837 -1.21(-6.79%)
Nov 08, 2011 17.33 17.85 17.05 17.80 8,998,920 +1.22(+7.35%)
Nov 07, 2011 16.22 16.68 15.97 16.58 4,975,261 +0.68(+4.26%)
Nov 04, 2011 16.02 16.26 15.80 15.90 3,872,416 -0.23(-1.42%)
Nov 03, 2011 16.23 16.25 15.80 16.13 3,723,606 +0.10(+0.63%)
Nov 02, 2011 15.84 16.22 15.72 16.03 3,387,183 +0.41(+2.64%)
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.