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 (%)
Feb 28, 2018 42.05 42.06 40.24 40.61 5,250,133 -1.18(-2.82%)
Feb 27, 2018 44.92 45.62 41.58 41.79 6,664,391 -2.25(-5.11%)
Feb 26, 2018 43.55 44.20 42.96 44.04 3,765,305 +0.91(+2.11%)
Feb 23, 2018 42.91 43.14 42.12 43.13 2,365,330 +0.29(+0.67%)
Feb 22, 2018 42.73 42.84 2,553,826 -0.41(-0.94%)
Feb 21, 2018 43.55 44.76 43.20 43.25 2,697,267 -0.09(-0.21%)
Feb 20, 2018 43.42 43.95 43.11 43.34 1,660,622 -0.27(-0.62%)
Feb 16, 2018 43.61 43.61 43.61 0 +0.44(+1.03%)
Feb 15, 2018 43.40 43.48 42.61 43.17 1,743,751 +0.09(+0.21%)
Feb 14, 2018 41.75 43.26 41.75 43.07 2,125,059 +0.83(+1.97%)
Feb 13, 2018 41.91 42.31 41.71 42.24 1,829,638 +0.26(+0.62%)
Feb 12, 2018 41.52 42.23 40.99 41.98 2,289,349 +0.72(+1.75%)
Feb 09, 2018 41.19 41.67 39.91 41.26 2,881,342 +0.72(+1.78%)
Feb 08, 2018 42.59 42.67 40.54 40.54 3,063,856 -2.12(-4.97%)
Feb 07, 2018 43.14 44.30 42.64 42.66 2,818,258 -0.66(-1.52%)
Feb 06, 2018 40.49 43.66 40.18 43.32 3,452,370 +1.16(+2.75%)
Feb 05, 2018 42.56 43.08 41.34 42.16 4,109,541 -0.83(-1.94%)
Feb 02, 2018 43.40 43.73 42.62 42.99 5,071,380 -0.88(-2.01%)
Feb 01, 2018 42.76 44.19 42.74 43.87 3,167,150 +0.71(+1.65%)
Jan 31, 2018 44.16 44.82 43.06 43.16 2,463,610 -0.41(-0.94%)
Jan 30, 2018 43.52 43.55 42.79 43.57 3,135,701 -0.44(-0.99%)
Jan 29, 2018 45.53 45.57 43.92 44.00 2,952,659 -1.69(-3.69%)
Jan 26, 2018 46.22 46.41 45.39 45.69 1,513,955 -0.37(-0.80%)
Jan 25, 2018 47.71 47.71 45.75 46.06 2,107,000 -1.59(-3.34%)
Jan 24, 2018 48.44 48.52 47.32 47.65 1,679,840 -0.74(-1.53%)
Jan 23, 2018 48.85 48.86 47.84 48.39 1,111,328 -0.29(-0.59%)
Jan 22, 2018 48.16 48.68 47.91 48.68 1,497,360 +0.61(+1.27%)
Jan 19, 2018 47.95 48.13 47.48 48.07 1,524,587 +0.29(+0.60%)
Jan 18, 2018 48.51 48.59 47.71 47.78 1,563,716 -0.46(-0.96%)
Jan 17, 2018 47.49 48.45 47.25 48.24 2,157,808 +1.15(+2.44%)
Jan 16, 2018 48.20 48.26 46.88 47.10 1,634,170 -0.69(-1.45%)
Jan 12, 2018 47.79 47.79 47.79 0 -0.21(-0.44%)
Jan 11, 2018 47.30 48.04 47.22 48.00 2,340,534 +1.22(+2.61%)
Jan 10, 2018 47.85 47.85 46.78 46.78 3,308,240 -1.42(-2.94%)
Jan 09, 2018 48.21 48.48 47.79 48.20 2,371,011 +0.19(+0.39%)
Jan 08, 2018 47.30 48.09 47.15 48.01 1,995,232 +0.64(+1.35%)
Jan 05, 2018 46.62 47.41 46.48 47.37 2,550,502 +1.00(+2.15%)
Jan 04, 2018 46.91 47.02 45.84 46.37 2,647,217 -0.27(-0.58%)
Jan 03, 2018 45.00 46.72 44.94 46.64 3,060,629 +1.94(+4.35%)
Jan 02, 2018 44.57 44.80 44.15 44.70 2,200,634 +0.28(+0.62%)
Dec 29, 2017 44.42 44.42 44.42 0 -0.44(-0.99%)
Dec 28, 2017 44.51 44.92 44.44 44.87 1,615,943 +0.43(+0.98%)
Dec 27, 2017 44.18 44.65 44.06 44.43 2,010,997 +0.38(+0.86%)
Dec 26, 2017 43.76 44.11 43.76 44.05 1,669,990 +0.31(+0.70%)
Dec 22, 2017 44.20 44.27 43.65 43.75 1,897,842 -0.17(-0.38%)
Dec 21, 2017 44.07 44.22 43.76 43.91 1,548,787 +0.07(+0.17%)
Dec 20, 2017 44.12 44.29 43.60 43.84 2,084,628 -0.05(-0.11%)
Dec 19, 2017 44.26 44.67 43.87 43.89 2,175,847 -0.37(-0.84%)
Dec 18, 2017 44.51 44.69 44.15 44.26 2,480,671 +0.13(+0.29%)
Dec 15, 2017 43.57 44.39 43.51 44.13 5,405,958 +0.57(+1.32%)
Dec 14, 2017 43.56 44.42 43.39 43.55 3,040,634 +0.02(+0.04%)
Dec 13, 2017 43.69 43.83 43.15 43.53 3,168,727 -0.03(-0.06%)
Dec 12, 2017 44.08 44.53 43.49 43.56 3,264,274 -0.60(-1.36%)
Dec 11, 2017 44.40 44.57 43.88 44.16 3,579,614 -0.12(-0.27%)
Dec 08, 2017 43.77 44.32 43.40 44.28 3,509,732 +0.80(+1.85%)
Dec 07, 2017 43.07 43.87 42.67 43.48 5,163,350 +0.30(+0.69%)
Dec 06, 2017 44.30 43.41 43.18 4,411,184 -0.23(-0.53%)
Dec 05, 2017 42.55 44.53 41.95 43.41 8,947,599 -3.45(-7.36%)
Dec 04, 2017 46.68 46.95 46.54 46.86 5,405,455 +0.92(+1.99%)
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.