Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.05 29.05 28.47 28.83 2,013,666 -0.22(-0.76%)
Jan 30, 2017 28.98 29.06 28.56 29.05 2,218,144 -0.28(-0.94%)
Jan 27, 2017 30.00 30.29 29.19 29.33 3,100,461 -0.74(-2.48%)
Jan 26, 2017 30.36 30.74 30.02 30.07 3,317,228 -0.20(-0.67%)
Jan 25, 2017 30.00 30.61 29.91 30.28 2,463,856 +0.49(+1.64%)
Jan 24, 2017 29.07 29.84 28.76 29.79 3,491,166 +1.37(+4.82%)
Jan 23, 2017 28.42 28.65 28.24 28.42 1,239,234 -0.10(-0.35%)
Jan 20, 2017 28.51 28.72 28.37 28.52 1,410,912 +0.04(+0.13%)
Jan 19, 2017 28.59 28.85 28.39 28.48 2,148,637 -0.08(-0.29%)
Jan 18, 2017 28.48 28.58 28.21 28.57 1,401,044 +0.16(+0.55%)
Jan 17, 2017 28.38 28.59 28.27 28.41 1,236,795 -0.11(-0.39%)
Jan 13, 2017 28.52 28.52 28.52 0 +0.09(+0.32%)
Jan 12, 2017 28.74 28.82 27.99 28.43 3,669,786 -0.42(-1.47%)
Jan 11, 2017 28.58 28.97 28.36 28.85 1,668,535 +0.24(+0.84%)
Jan 10, 2017 28.70 29.01 28.53 28.61 1,416,532 +0.00(+0.00%)
Jan 09, 2017 28.70 28.78 28.37 28.61 1,827,680 -0.11(-0.38%)
Jan 06, 2017 29.32 29.42 28.70 28.72 2,033,775 -0.57(-1.95%)
Jan 05, 2017 29.27 29.57 29.13 29.29 1,528,686 -0.13(-0.44%)
Jan 04, 2017 28.97 29.54 28.78 29.42 3,205,177 +0.63(+2.20%)
Jan 03, 2017 28.87 28.97 28.31 28.79 2,335,384 +0.29(+1.00%)
Dec 30, 2016 28.50 28.50 28.50 0 -0.35(-1.21%)
Dec 29, 2016 28.98 29.20 28.74 28.85 1,390,040 -0.14(-0.48%)
Dec 28, 2016 29.41 29.48 28.84 28.99 1,340,502 -0.35(-1.19%)
Dec 27, 2016 28.92 29.37 28.88 29.34 1,657,031 +0.53(+1.85%)
Dec 23, 2016 28.81 28.81 28.81 0 +0.01(+0.03%)
Dec 22, 2016 29.19 29.29 28.64 28.80 1,534,702 -0.43(-1.48%)
Dec 21, 2016 29.06 29.35 29.03 29.23 1,499,844 +0.17(+0.57%)
Dec 20, 2016 29.19 29.49 29.02 29.06 1,529,986 -0.12(-0.41%)
Dec 19, 2016 29.34 29.74 29.06 29.18 2,631,806 +0.14(+0.47%)
Dec 16, 2016 28.52 29.27 28.47 29.04 6,118,712 +0.52(+1.84%)
Dec 15, 2016 28.70 29.39 28.26 28.52 3,449,738 -0.17(-0.58%)
Dec 14, 2016 29.59 29.74 28.68 28.69 2,714,040 -0.87(-2.95%)
Dec 13, 2016 29.53 29.69 29.39 29.56 2,321,081 +0.25(+0.85%)
Dec 12, 2016 29.57 29.63 29.15 29.31 2,996,359 -0.27(-0.90%)
Dec 09, 2016 30.25 30.35 29.49 29.58 3,611,027 -0.74(-2.46%)
Dec 08, 2016 30.08 30.78 29.97 30.32 4,712,362 +0.34(+1.13%)
Dec 07, 2016 29.28 30.13 28.87 29.98 4,557,427 +0.63(+2.13%)
Dec 06, 2016 29.28 29.59 28.15 29.36 9,196,090 +1.34(+4.79%)
Dec 05, 2016 27.55 28.14 27.41 28.02 5,808,121 +1.06(+3.92%)
Dec 02, 2016 26.85 27.16 26.82 26.96 3,312,877 +0.17(+0.62%)
Dec 01, 2016 27.20 27.60 26.77 26.79 3,154,599 -0.48(-1.75%)
Nov 30, 2016 28.22 28.31 27.25 27.27 2,830,348 -0.87(-3.10%)
Nov 29, 2016 27.76 28.29 27.67 28.14 2,591,671 +0.40(+1.46%)
Nov 28, 2016 27.90 27.92 27.48 27.74 2,013,734 -0.18(-0.66%)
Nov 25, 2016 27.73 28.00 27.63 27.92 813,896 +0.29(+1.06%)
Nov 23, 2016 27.63 27.63 27.63 0 +0.23(+0.84%)
Nov 22, 2016 27.36 27.73 27.25 27.40 3,656,276 +0.13(+0.47%)
Nov 21, 2016 26.79 27.37 26.60 27.27 3,404,973 +0.48(+1.78%)
Nov 18, 2016 26.89 26.99 26.67 26.79 1,987,285 +0.00(+0.00%)
Nov 17, 2016 26.36 26.99 26.34 26.79 2,663,904 +0.73(+2.79%)
Nov 16, 2016 26.42 26.49 26.02 26.07 2,239,273 -0.53(-2.00%)
Nov 15, 2016 26.79 27.03 26.43 26.60 2,671,415 -0.27(-0.99%)
Nov 14, 2016 26.85 27.14 26.53 26.87 2,630,985 +0.27(+1.00%)
Nov 11, 2016 26.95 27.33 26.54 26.60 2,745,601 -0.44(-1.63%)
Nov 10, 2016 25.64 27.07 25.60 27.04 5,446,925 +1.64(+6.44%)
Nov 09, 2016 24.77 25.53 24.50 25.40 4,132,242 +0.13(+0.51%)
Nov 08, 2016 25.31 25.62 24.94 25.28 2,726,345 -0.29(-1.15%)
Nov 07, 2016 25.65 25.75 25.38 25.57 1,703,579 +0.36(+1.42%)
Nov 04, 2016 25.00 25.66 24.87 25.21 2,887,544 +0.28(+1.11%)
Nov 03, 2016 24.91 25.32 24.82 24.93 1,866,236 +0.06(+0.22%)
Nov 02, 2016 24.91 25.00 24.65 24.88 1,600,857 -0.03(-0.11%)
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.