Skip to main content

Toll Brothers Inc (NY: TOL )

129.61 +2.19 (+1.72%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.72 30.62 30.62 30.62 1,148,536 -0.20(-0.66%)
Dec 30, 2015 31.17 31.22 30.77 30.82 1,424,034 -0.31(-1.00%)
Dec 29, 2015 31.26 31.37 30.91 31.13 1,163,757 +0.10(+0.33%)
Dec 28, 2015 31.17 31.32 30.73 31.03 1,375,424 -0.30(-0.97%)
Dec 24, 2015 31.14 31.33 31.33 31.33 985,065 +0.18(+0.59%)
Dec 23, 2015 31.27 31.46 30.87 31.15 2,829,359 +0.05(+0.15%)
Dec 22, 2015 30.61 31.22 30.27 31.10 1,830,921 +0.44(+1.44%)
Dec 21, 2015 30.53 30.93 30.32 30.66 1,925,172 +0.46(+1.52%)
Dec 18, 2015 31.11 31.15 30.18 30.20 5,153,379 -0.95(-3.04%)
Dec 17, 2015 31.90 32.06 31.09 31.15 2,166,852 -0.67(-2.11%)
Dec 16, 2015 31.01 31.97 31.00 31.82 2,499,335 +0.95(+3.07%)
Dec 15, 2015 30.66 31.16 30.52 30.87 2,399,648 +0.43(+1.42%)
Dec 14, 2015 31.10 31.26 30.20 30.44 3,725,985 -0.70(-2.24%)
Dec 11, 2015 31.02 31.38 30.76 31.14 3,241,101 -0.20(-0.65%)
Dec 10, 2015 31.30 31.75 31.07 31.34 3,579,186 +0.23(+0.74%)
Dec 09, 2015 31.77 32.22 30.81 31.11 4,754,553 -0.96(-2.98%)
Dec 08, 2015 32.69 34.10 31.68 32.07 8,199,694 -2.43(-7.04%)
Dec 07, 2015 34.31 34.60 34.06 34.50 2,059,831 +0.03(+0.08%)
Dec 04, 2015 33.78 34.55 33.60 34.47 1,655,592 +0.78(+2.32%)
Dec 03, 2015 34.34 34.43 33.40 33.69 1,527,778 -0.51(-1.51%)
Dec 02, 2015 35.03 35.08 33.98 34.20 1,602,626 -0.79(-2.26%)
Dec 01, 2015 34.26 35.03 34.18 34.99 1,761,689 +0.81(+2.37%)
Nov 30, 2015 34.88 34.90 34.18 34.18 2,050,413 -0.65(-1.87%)
Nov 27, 2015 34.54 34.92 34.44 34.84 831,625 +0.17(+0.48%)
Nov 25, 2015 34.35 34.67 34.67 34.67 972,775 +0.31(+0.91%)
Nov 24, 2015 33.88 34.52 33.71 34.36 1,398,095 +0.25(+0.73%)
Nov 23, 2015 34.06 34.57 34.02 34.11 1,740,073 -0.08(-0.24%)
Nov 20, 2015 34.25 34.49 33.90 34.19 1,362,491 +0.15(+0.43%)
Nov 19, 2015 33.92 34.29 33.87 34.05 1,600,218 +0.07(+0.22%)
Nov 18, 2015 33.37 34.02 33.27 33.97 1,539,035 +0.58(+1.73%)
Nov 17, 2015 33.47 33.78 33.28 33.39 1,805,837 +0.03(+0.08%)
Nov 16, 2015 32.33 33.43 32.12 33.37 1,795,972 +1.02(+3.16%)
Nov 13, 2015 33.17 33.47 32.30 32.35 2,534,792 -0.35(-1.07%)
Nov 12, 2015 32.76 33.01 32.32 32.70 2,127,950 -0.38(-1.14%)
Nov 11, 2015 32.35 33.44 32.20 33.07 2,643,064 +0.76(+2.36%)
Nov 10, 2015 31.63 32.58 31.61 32.31 3,229,554 +0.64(+2.03%)
Nov 09, 2015 32.57 32.69 31.21 31.67 3,195,472 -0.40(-1.23%)
Nov 06, 2015 32.00 32.41 31.52 32.06 2,929,219 -0.49(-1.50%)
Nov 05, 2015 32.91 32.91 32.12 32.55 2,028,969 -0.34(-1.03%)
Nov 04, 2015 33.16 33.35 32.82 32.89 1,207,914 -0.21(-0.64%)
Nov 03, 2015 33.21 33.37 32.63 33.10 2,244,046 -0.23(-0.69%)
Nov 02, 2015 33.08 33.49 33.06 33.33 1,450,724 +0.26(+0.78%)
Oct 30, 2015 32.59 33.35 32.45 33.07 2,154,020 +0.37(+1.12%)
Oct 29, 2015 33.29 33.33 32.24 32.70 2,379,092 -0.90(-2.68%)
Oct 28, 2015 32.92 33.61 32.76 33.61 2,090,338 +0.73(+2.21%)
Oct 27, 2015 33.54 33.54 32.31 32.88 2,489,100 -0.83(-2.45%)
Oct 26, 2015 33.83 34.07 33.02 33.71 1,750,770 -0.11(-0.33%)
Oct 23, 2015 33.74 33.94 33.07 33.82 1,664,948 +0.31(+0.93%)
Oct 22, 2015 33.49 33.72 32.56 33.50 2,456,791 -0.13(-0.38%)
Oct 21, 2015 34.05 34.25 33.47 33.63 1,906,143 -0.23(-0.68%)
Oct 20, 2015 33.50 34.12 33.28 33.86 1,458,031 +0.40(+1.18%)
Oct 19, 2015 33.32 33.72 33.18 33.47 1,383,832 +0.09(+0.28%)
Oct 16, 2015 33.20 33.53 32.82 33.38 2,028,480 +0.22(+0.67%)
Oct 15, 2015 33.04 33.19 32.31 33.15 2,418,816 +0.33(+1.01%)
Oct 14, 2015 33.61 33.63 32.42 32.82 2,582,132 -0.78(-2.33%)
Oct 13, 2015 34.24 34.63 33.52 33.61 3,747,315 -0.50(-1.46%)
Oct 12, 2015 34.02 34.25 33.60 34.10 1,480,799 +0.20(+0.60%)
Oct 09, 2015 33.97 34.26 33.68 33.90 2,366,267 -0.02(-0.05%)
Oct 08, 2015 33.52 34.04 33.44 33.92 2,137,136 +0.29(+0.87%)
Oct 07, 2015 32.95 33.63 32.77 33.62 3,011,101 +0.91(+2.78%)
Oct 06, 2015 33.12 33.37 32.63 32.71 2,410,579 -0.54(-1.63%)
Oct 05, 2015 32.59 33.34 32.50 33.26 3,044,617 +1.21(+3.79%)
Oct 02, 2015 31.18 32.04 30.77 32.04 2,463,722 +0.45(+1.43%)
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.