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 (%)
Oct 31, 2012 31.27 31.74 30.06 30.35 3,790,192 -0.74(-2.40%)
Oct 26, 2012 31.32 31.10 31.10 31.10 2,437,485 -0.36(-1.14%)
Oct 25, 2012 32.77 33.09 31.25 31.45 3,639,084 -0.96(-2.95%)
Oct 24, 2012 31.83 32.77 31.80 32.41 3,167,498 +0.64(+2.03%)
Oct 23, 2012 31.61 32.12 31.35 31.77 2,156,821 -0.51(-1.57%)
Oct 19, 2012 31.84 32.65 31.63 32.27 3,343,644 +0.37(+1.15%)
Oct 18, 2012 31.58 32.35 31.58 31.90 2,076,381 +0.23(+0.73%)
Oct 17, 2012 31.51 32.61 31.17 31.67 4,494,089 +0.57(+1.83%)
Oct 16, 2012 31.25 31.36 30.58 31.10 2,237,694 +0.00(+0.00%)
Oct 15, 2012 30.17 31.15 29.83 31.10 2,668,763 +1.03(+3.42%)
Oct 12, 2012 30.40 30.40 29.70 30.07 3,326,046 -0.38(-1.24%)
Oct 11, 2012 31.35 31.37 30.26 30.45 2,327,222 -0.58(-1.87%)
Oct 10, 2012 30.75 31.75 30.73 31.03 2,439,169 +0.23(+0.75%)
Oct 09, 2012 31.20 31.26 30.53 30.80 3,046,548 -0.49(-1.56%)
Oct 08, 2012 31.85 31.89 31.25 31.29 2,351,907 -0.72(-2.24%)
Oct 05, 2012 32.38 32.66 31.95 32.01 2,684,413 -0.08(-0.26%)
Oct 04, 2012 31.98 32.28 31.53 32.09 3,993,744 +0.20(+0.63%)
Oct 03, 2012 30.84 32.29 30.66 31.89 3,922,054 +1.14(+3.71%)
Oct 02, 2012 30.61 30.94 30.35 30.75 3,230,628 +0.24(+0.78%)
Oct 01, 2012 30.80 30.83 30.30 30.51 3,186,410 -0.05(-0.15%)
Sep 28, 2012 31.21 31.25 30.42 30.55 5,657,310 -0.70(-2.24%)
Sep 27, 2012 31.31 31.62 30.82 31.25 5,974,682 -0.16(-0.50%)
Sep 26, 2012 32.76 32.92 31.08 31.41 6,139,662 -1.22(-3.75%)
Sep 25, 2012 33.10 33.69 32.55 32.63 3,993,770 -0.59(-1.77%)
Sep 24, 2012 33.53 33.63 32.61 33.22 3,498,605 -0.28(-0.82%)
Sep 21, 2012 33.79 34.09 33.49 33.49 5,060,491 +0.08(+0.25%)
Sep 20, 2012 33.27 33.68 33.01 33.41 2,729,507 -0.06(-0.19%)
Sep 19, 2012 32.33 33.62 32.27 33.48 3,937,158 +1.12(+3.47%)
Sep 18, 2012 32.76 33.39 32.26 32.35 3,648,077 -0.50(-1.51%)
Sep 17, 2012 33.38 33.38 32.65 32.85 3,380,464 -0.53(-1.60%)
Sep 14, 2012 32.88 33.73 32.88 33.38 4,316,623 +0.75(+2.31%)
Sep 13, 2012 32.09 32.92 31.27 32.63 3,935,158 +0.51(+1.57%)
Sep 12, 2012 31.02 32.13 30.94 32.12 4,678,289 +1.30(+4.21%)
Sep 11, 2012 30.78 31.31 30.71 30.83 2,851,778 +0.12(+0.39%)
Sep 10, 2012 30.69 31.18 30.57 30.71 3,173,605 +0.04(+0.12%)
Sep 07, 2012 30.85 30.90 30.30 30.67 3,211,739 -0.11(-0.36%)
Sep 06, 2012 30.35 30.95 30.23 30.78 3,574,089 +0.68(+2.26%)
Sep 05, 2012 29.80 30.20 29.79 30.10 3,821,783 +0.02(+0.06%)
Sep 04, 2012 29.97 30.43 29.70 30.08 3,706,500 +0.00(+0.00%)
Aug 31, 2012 30.05 30.38 29.68 30.08 2,820,384 +0.31(+1.05%)
Aug 30, 2012 29.62 29.97 29.42 29.77 1,908,851 -0.17(-0.58%)
Aug 29, 2012 29.89 30.11 29.56 29.95 2,048,491 +0.27(+0.90%)
Aug 27, 2012 30.04 30.23 29.47 29.68 3,588,517 -0.29(-0.95%)
Aug 24, 2012 30.00 30.32 29.75 29.96 4,049,483 -0.03(-0.09%)
Aug 23, 2012 30.17 30.62 29.84 29.99 4,543,248 -0.36(-1.18%)
Aug 22, 2012 30.52 30.97 29.88 30.35 11,606,168 +1.10(+3.77%)
Aug 21, 2012 29.70 29.87 29.12 29.25 4,031,383 -0.15(-0.50%)
Aug 20, 2012 29.82 29.89 28.98 29.39 2,886,410 -0.37(-1.24%)
Aug 17, 2012 29.82 29.93 29.27 29.76 3,003,049 +0.19(+0.65%)
Aug 16, 2012 28.09 29.64 27.73 29.57 3,843,724 +1.56(+5.58%)
Aug 15, 2012 28.00 28.41 27.76 28.01 2,566,598 -0.02(-0.07%)
Aug 14, 2012 28.27 28.45 27.83 28.02 1,647,903 +0.02(+0.07%)
Aug 13, 2012 27.97 28.24 27.59 28.01 1,906,855 +0.04(+0.13%)
Aug 10, 2012 28.13 28.19 27.61 27.97 1,541,677 -0.35(-1.23%)
Aug 09, 2012 27.87 28.66 27.71 28.32 3,112,136 +0.20(+0.72%)
Aug 08, 2012 27.57 28.15 27.18 28.12 2,532,483 +0.51(+1.87%)
Aug 07, 2012 27.28 27.67 26.68 27.60 2,044,496 +0.57(+2.11%)
Aug 06, 2012 26.99 27.47 26.76 27.03 1,711,153 +0.15(+0.55%)
Aug 03, 2012 27.23 27.39 26.61 26.88 3,024,262 +0.13(+0.48%)
Aug 02, 2012 26.49 27.15 26.09 26.76 3,056,103 +0.12(+0.45%)
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.