Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toll Brothers Inc (NY: TOL )

120.22 +2.86 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 118.29 120.94 118.29 120.22 735,236 +2.86(+2.44%)
Apr 25, 2024 116.12 118.15 114.30 117.36 967,049 -1.34(-1.13%)
Apr 24, 2024 119.48 121.67 117.19 118.70 825,212 -0.82(-0.69%)
Apr 23, 2024 114.76 119.86 113.79 119.52 1,366,813 +5.71(+5.02%)
Apr 22, 2024 113.22 114.48 111.73 113.81 910,482 +1.60(+1.43%)
Apr 19, 2024 113.09 114.47 111.27 112.21 1,188,538 -0.95(-0.84%)
Apr 18, 2024 116.35 116.35 112.79 113.16 1,165,519 -0.26(-0.23%)
Apr 17, 2024 115.63 115.87 112.70 113.42 1,212,117 -0.92(-0.80%)
Apr 16, 2024 116.50 116.50 113.08 114.34 1,756,204 -3.51(-2.98%)
Apr 15, 2024 120.23 121.50 117.29 117.85 1,296,279 -2.37(-1.97%)
Apr 12, 2024 119.31 120.88 118.78 120.22 966,206 -0.10(-0.08%)
Apr 11, 2024 119.68 120.97 119.27 120.32 902,278 +1.74(+1.47%)
Apr 10, 2024 119.13 120.42 117.64 118.58 1,881,235 -5.74(-4.62%)
Apr 09, 2024 125.77 125.77 122.09 124.32 962,564 -0.17(-0.14%)
Apr 08, 2024 125.68 126.18 123.92 124.49 879,480 -0.65(-0.52%)
Apr 05, 2024 122.50 125.48 122.38 125.14 765,444 +2.14(+1.74%)
Apr 04, 2024 127.49 128.04 122.58 123.00 1,058,425 -3.03(-2.40%)
Apr 03, 2024 123.22 126.06 123.22 126.03 1,139,200 +1.84(+1.48%)
Apr 02, 2024 125.20 125.69 121.53 124.19 1,449,942 -3.85(-3.01%)
Apr 01, 2024 129.23 130.63 127.37 128.04 969,466 -1.33(-1.03%)
Mar 28, 2024 127.69 129.97 129.96 129.37 1,133,263 +1.95(+1.53%)
Mar 27, 2024 126.90 127.65 126.50 127.42 652,118 +1.53(+1.22%)
Mar 26, 2024 126.60 127.11 125.58 125.89 879,672 +0.16(+0.13%)
Mar 25, 2024 125.53 127.16 125.53 125.73 662,476 -0.48(-0.38%)
Mar 22, 2024 126.27 126.92 125.31 126.21 903,904 -0.32(-0.25%)
Mar 21, 2024 126.09 128.10 125.59 126.53 1,467,462 +2.87(+2.32%)
Mar 20, 2024 121.40 124.39 120.32 123.66 1,200,952 +2.17(+1.79%)
Mar 19, 2024 119.20 121.94 118.69 121.49 1,016,432 +1.91(+1.60%)
Mar 18, 2024 121.22 121.89 118.89 119.58 1,128,485 -0.73(-0.61%)
Mar 15, 2024 117.26 120.59 117.26 120.31 4,130,197 +2.11(+1.79%)
Mar 14, 2024 121.46 123.05 117.23 118.20 1,836,043 -4.86(-3.95%)
Mar 13, 2024 122.33 124.67 122.20 123.06 1,422,752 +0.89(+0.73%)
Mar 12, 2024 118.98 122.86 118.30 122.17 1,526,929 +2.87(+2.41%)
Mar 11, 2024 120.18 120.28 117.68 119.30 1,182,983 -1.38(-1.14%)
Mar 08, 2024 120.87 122.72 119.28 120.68 1,294,838 +0.54(+0.45%)
Mar 07, 2024 119.46 121.57 119.36 120.14 1,450,540 +1.97(+1.67%)
Mar 06, 2024 116.81 118.45 116.06 118.17 1,804,304 +2.30(+1.98%)
Mar 05, 2024 116.84 119.04 115.51 115.87 1,341,812 -1.41(-1.20%)
Mar 04, 2024 117.69 119.50 117.10 117.28 1,233,576 +0.36(+0.31%)
Mar 01, 2024 114.50 117.35 114.05 116.92 1,687,218 +2.28(+1.99%)
Feb 29, 2024 113.49 115.03 112.88 114.64 1,569,546 +2.47(+2.20%)
Feb 28, 2024 111.07 112.48 110.82 112.17 1,083,517 +0.85(+0.76%)
Feb 27, 2024 113.10 113.92 110.90 111.32 1,241,648 -1.24(-1.10%)
Feb 26, 2024 111.69 112.91 111.50 112.56 1,252,806 +1.26(+1.13%)
Feb 23, 2024 110.76 112.55 110.17 111.30 1,454,693 +1.45(+1.32%)
Feb 22, 2024 108.60 111.22 107.79 109.85 1,729,020 +2.21(+2.05%)
Feb 21, 2024 110.89 111.66 106.95 107.64 3,907,054 +4.09(+3.95%)
Feb 20, 2024 101.09 103.75 100.47 103.55 2,785,222 +1.37(+1.34%)
Feb 16, 2024 102.50 103.87 102.03 102.18 1,782,161 -2.00(-1.92%)
Feb 15, 2024 103.49 104.27 102.05 104.18 1,191,783 +1.49(+1.45%)
Feb 14, 2024 101.78 103.64 100.71 102.69 1,279,076 +2.66(+2.66%)
Feb 13, 2024 100.60 101.30 98.55 100.03 2,069,546 -5.40(-5.12%)
Feb 12, 2024 101.36 105.86 101.36 105.43 2,122,903 +4.42(+4.38%)
Feb 09, 2024 100.04 101.20 99.06 101.01 910,643 +0.74(+0.74%)
Feb 08, 2024 100.10 100.92 99.11 100.27 946,447 +0.52(+0.52%)
Feb 07, 2024 99.10 100.66 98.57 99.75 990,446 +1.13(+1.15%)
Feb 06, 2024 99.28 99.56 97.45 98.62 904,446 -0.40(-0.40%)
Feb 05, 2024 98.82 99.43 97.53 99.02 778,778 -1.15(-1.15%)
Feb 02, 2024 99.40 100.90 98.28 100.17 1,245,613 -0.86(-0.85%)
Feb 01, 2024 100.64 101.33 98.69 101.03 1,170,758 +1.68(+1.69%)
Jan 31, 2024 99.53 101.62 99.07 99.35 1,259,181 -0.80(-0.80%)
Jan 30, 2024 99.82 101.98 99.54 100.15 1,205,164 +0.46(+0.46%)
Jan 29, 2024 98.37 99.96 97.95 99.69 1,341,256 +1.22(+1.24%)
Jan 26, 2024 98.09 98.94 97.38 98.47 978,522 +0.28(+0.29%)
Jan 25, 2024 97.33 98.28 96.33 98.19 1,354,960 +2.21(+2.30%)
Jan 24, 2024 98.51 98.88 95.46 95.98 1,663,041 -1.60(-1.64%)
Jan 23, 2024 100.85 101.72 96.74 97.58 2,037,049 -5.45(-5.29%)
Jan 22, 2024 101.53 103.30 101.17 103.03 1,257,269 +1.94(+1.92%)
Jan 19, 2024 99.37 101.46 98.29 101.09 1,766,422 +1.78(+1.79%)
Jan 18, 2024 100.68 101.37 98.62 99.31 1,606,677 +0.42(+0.42%)
Jan 17, 2024 98.71 99.58 98.29 98.89 1,359,457 -1.11(-1.11%)
Jan 16, 2024 100.05 100.98 99.33 100.00 1,585,276 -1.32(-1.30%)
Jan 12, 2024 104.16 104.16 101.27 101.32 1,491,330 -2.32(-2.24%)
Jan 11, 2024 101.98 103.67 101.67 103.64 1,147,303 +0.73(+0.71%)
Jan 10, 2024 102.29 104.12 102.02 102.91 1,328,977 +1.52(+1.50%)
Jan 09, 2024 100.78 101.61 100.67 101.39 1,339,071 -0.56(-0.55%)
Jan 08, 2024 100.67 102.73 100.67 101.95 1,752,732 +2.37(+2.38%)
Jan 05, 2024 98.08 100.38 97.22 99.59 1,173,759 +1.04(+1.05%)
Jan 04, 2024 98.72 100.05 98.36 98.55 1,175,377 -0.26(-0.26%)
Jan 03, 2024 98.92 99.88 97.40 98.81 1,787,745 -1.77(-1.76%)
Jan 02, 2024 101.23 102.15 99.97 100.58 1,560,549 -2.01(-1.96%)
Dec 29, 2023 102.78 103.54 102.31 102.58 918,309 -0.74(-0.71%)
Dec 28, 2023 103.34 104.20 103.11 103.32 803,858 -0.53(-0.51%)
Dec 27, 2023 103.48 104.34 102.91 103.85 773,826 +0.59(+0.57%)
Dec 26, 2023 103.40 104.00 103.03 103.26 705,632 -0.10(-0.10%)
Dec 22, 2023 103.66 103.80 102.54 103.36 839,877 +0.25(+0.24%)
Dec 21, 2023 103.62 103.96 101.60 103.11 1,108,084 +1.20(+1.18%)
Dec 20, 2023 102.90 104.27 101.87 101.91 1,253,105 -1.26(-1.22%)
Dec 19, 2023 101.81 103.61 101.34 103.17 1,371,980 +1.99(+1.97%)
Dec 18, 2023 102.53 102.69 99.80 101.17 1,721,208 -1.10(-1.07%)
Dec 15, 2023 103.75 105.69 102.01 102.27 3,660,072 -2.69(-2.57%)
Dec 14, 2023 98.98 105.19 98.80 104.97 3,505,839 +8.70(+9.04%)
Dec 13, 2023 92.87 96.49 91.73 96.26 2,666,357 +4.04(+4.38%)
Dec 12, 2023 92.88 93.16 92.15 92.22 1,102,896 -0.52(-0.56%)
Dec 11, 2023 92.22 93.07 91.97 92.74 1,641,561 +0.07(+0.08%)
Dec 08, 2023 90.55 93.07 90.51 92.67 1,866,070 +1.70(+1.86%)
Dec 07, 2023 90.13 91.25 89.57 90.97 2,410,007 +2.26(+2.54%)
Dec 06, 2023 89.42 90.91 88.61 88.72 2,622,228 +1.69(+1.94%)
Dec 05, 2023 86.82 87.41 86.20 87.03 2,064,477 +0.00(+0.00%)
Dec 04, 2023 87.39 88.54 86.89 87.03 1,703,611 -0.57(-0.65%)
Dec 01, 2023 85.80 88.11 85.73 87.60 1,848,644 +1.89(+2.20%)
Nov 30, 2023 85.49 85.90 84.49 85.72 1,880,263 -0.18(-0.21%)
Nov 29, 2023 85.24 86.49 85.24 85.89 1,522,318 +1.64(+1.94%)
Nov 28, 2023 84.87 85.59 84.23 84.26 829,469 -0.99(-1.16%)
Nov 27, 2023 85.01 85.66 84.86 85.25 1,045,021 -0.10(-0.12%)
Nov 24, 2023 84.87 85.64 84.81 85.35 336,662 +0.21(+0.25%)
Nov 22, 2023 85.67 86.31 84.87 85.14 615,060 +0.32(+0.38%)
Nov 21, 2023 85.32 86.03 84.80 84.82 734,971 -1.07(-1.24%)
Nov 20, 2023 85.16 86.16 84.74 85.88 966,567 +0.27(+0.31%)
Nov 17, 2023 85.27 86.08 85.13 85.62 741,249 +0.65(+0.76%)
Nov 16, 2023 85.23 86.06 84.77 84.97 915,113 -0.08(-0.09%)
Nov 15, 2023 85.26 86.94 85.00 85.05 1,365,688 -0.76(-0.88%)
Nov 14, 2023 82.70 86.55 82.70 85.80 2,823,396 +6.38(+8.03%)
Nov 13, 2023 79.79 80.07 78.71 79.43 705,018 -0.75(-0.93%)
Nov 10, 2023 78.91 80.23 78.29 80.18 846,812 +1.93(+2.46%)
Nov 09, 2023 79.71 80.24 78.16 78.25 1,234,588 -1.27(-1.59%)
Nov 08, 2023 80.17 80.57 79.10 79.52 1,044,910 -0.53(-0.66%)
Nov 07, 2023 80.06 81.29 79.75 80.05 1,122,400 +0.14(+0.17%)
Nov 06, 2023 80.12 81.00 79.71 79.91 1,176,703 -1.20(-1.48%)
Nov 03, 2023 79.84 82.22 79.65 81.10 2,169,063 +3.33(+4.29%)
Nov 02, 2023 76.84 78.24 76.34 77.77 2,000,690 +3.67(+4.96%)
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.