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 (%)
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%)
Nov 01, 2011 15.53 15.85 15.36 15.62 6,070,083 -0.36(-2.24%)
Oct 31, 2011 16.34 16.34 15.95 15.97 4,126,212 -0.56(-3.38%)
Oct 28, 2011 16.67 16.82 16.35 16.53 3,321,168 -0.29(-1.74%)
Oct 27, 2011 17.10 17.31 16.53 16.82 4,859,228 +0.30(+1.83%)
Oct 26, 2011 16.52 16.73 16.10 16.52 4,452,937 +0.24(+1.46%)
Oct 25, 2011 16.88 16.88 16.26 16.28 3,219,827 -0.68(-4.00%)
Oct 24, 2011 16.57 17.04 16.49 16.96 4,431,872 +0.39(+2.38%)
Oct 21, 2011 16.13 16.70 16.08 16.57 7,621,489 +0.90(+5.73%)
Oct 20, 2011 15.40 15.70 14.67 15.67 5,911,863 +0.31(+2.03%)
Oct 19, 2011 15.94 16.07 15.25 15.36 5,832,761 -0.27(-1.76%)
Oct 18, 2011 13.91 15.89 13.76 15.63 9,263,854 +1.77(+12.75%)
Oct 17, 2011 14.23 14.30 13.81 13.87 2,567,142 -0.46(-3.20%)
Oct 14, 2011 14.46 14.58 14.04 14.32 1,609,699 +0.08(+0.58%)
Oct 13, 2011 14.42 14.64 13.92 14.24 2,371,659 -0.20(-1.39%)
Oct 12, 2011 14.30 14.74 14.16 14.44 3,687,909 +0.22(+1.55%)
Oct 11, 2011 14.15 14.35 14.03 14.22 1,948,430 +0.00(+0.00%)
Oct 10, 2011 14.07 14.42 14.03 14.22 1,928,405 +0.38(+2.71%)
Oct 07, 2011 14.05 14.17 13.54 13.85 3,190,975 -0.14(-0.98%)
Oct 06, 2011 13.96 14.09 13.74 13.99 3,916,543 +0.21(+1.53%)
Oct 05, 2011 12.78 13.86 12.67 13.77 6,134,006 +0.95(+7.43%)
Oct 04, 2011 12.46 12.85 12.05 12.82 5,386,711 +0.23(+1.82%)
Oct 03, 2011 13.12 13.32 12.57 12.59 4,086,992 -0.62(-4.71%)
Sep 30, 2011 13.36 13.41 13.04 13.22 3,016,145 -0.40(-2.96%)
Sep 29, 2011 13.58 13.71 13.30 13.62 3,428,996 +0.31(+2.34%)
Sep 28, 2011 13.77 13.81 13.28 13.31 2,561,970 -0.39(-2.87%)
Sep 27, 2011 13.83 14.14 13.57 13.70 3,547,525 +0.16(+1.15%)
Sep 26, 2011 13.33 13.58 12.90 13.55 3,039,281 +0.38(+2.85%)
Sep 23, 2011 13.07 13.44 13.02 13.17 3,824,174 +0.06(+0.49%)
Sep 22, 2011 13.50 13.58 12.87 13.11 8,308,741 -0.78(-5.61%)
Sep 21, 2011 14.63 14.73 13.88 13.88 5,677,605 -0.77(-5.25%)
Sep 20, 2011 14.61 14.93 14.41 14.65 4,822,289 +0.15(+1.01%)
Sep 19, 2011 14.33 14.58 14.25 14.51 3,745,155 -0.10(-0.69%)
Sep 16, 2011 14.59 14.80 14.42 14.61 3,517,389 +0.02(+0.13%)
Sep 15, 2011 14.68 14.71 14.26 14.59 2,275,577 +0.10(+0.70%)
Sep 14, 2011 14.33 14.72 14.10 14.49 2,972,794 +0.26(+1.80%)
Sep 13, 2011 14.53 14.56 14.13 14.23 3,030,200 -0.25(-1.71%)
Sep 12, 2011 14.22 14.50 14.05 14.48 2,347,963 +0.12(+0.83%)
Sep 09, 2011 14.65 14.72 14.22 14.36 3,363,589 -0.42(-2.85%)
Sep 08, 2011 14.98 15.29 14.67 14.78 3,712,892 -0.38(-2.54%)
Sep 07, 2011 15.02 15.23 14.86 15.17 2,980,369 +0.41(+2.79%)
Sep 06, 2011 14.45 14.88 14.24 14.75 3,579,551 -0.02(-0.12%)
Sep 02, 2011 14.95 15.07 14.61 14.77 3,789,793 -0.42(-2.77%)
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.