Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.81 35.99 35.41 35.73 4,146,668 -0.08(-0.23%)
Feb 27, 2014 35.46 35.97 35.35 35.81 4,187,530 +0.18(+0.51%)
Feb 26, 2014 34.76 36.39 34.33 35.63 7,755,046 +0.60(+1.70%)
Feb 25, 2014 34.62 35.49 34.35 35.03 7,085,961 -0.08(-0.23%)
Feb 24, 2014 34.96 35.45 34.69 35.11 6,053,641 +0.14(+0.39%)
Feb 21, 2014 34.42 35.26 34.31 34.98 8,243,444 +0.74(+2.17%)
Feb 20, 2014 34.05 34.32 33.73 34.24 2,214,722 +0.29(+0.86%)
Feb 19, 2014 34.16 34.53 33.91 33.94 3,259,045 -0.46(-1.33%)
Feb 18, 2014 34.80 35.02 33.77 34.40 3,444,024 -0.21(-0.61%)
Feb 14, 2014 33.81 34.61 34.61 34.61 3,315,869 +0.74(+2.19%)
Feb 13, 2014 33.32 33.91 33.07 33.87 2,199,191 +0.34(+1.01%)
Feb 12, 2014 33.43 33.65 33.18 33.53 3,549,448 +0.17(+0.52%)
Feb 11, 2014 33.10 33.52 32.93 33.36 2,366,312 +0.15(+0.44%)
Feb 10, 2014 33.36 33.70 32.83 33.21 2,612,081 -0.22(-0.66%)
Feb 07, 2014 33.70 34.02 33.15 33.43 5,765,712 -0.03(-0.08%)
Feb 06, 2014 33.02 34.05 32.95 33.46 3,979,680 +0.64(+1.95%)
Feb 05, 2014 32.93 33.23 32.60 32.82 2,529,980 -0.33(-0.99%)
Feb 04, 2014 32.81 33.50 32.60 33.15 3,238,363 +0.44(+1.34%)
Feb 03, 2014 33.53 33.81 32.55 32.71 4,677,221 -0.95(-2.83%)
Jan 31, 2014 32.65 34.42 32.49 33.66 5,535,912 +0.57(+1.72%)
Jan 30, 2014 33.78 34.12 32.95 33.09 3,350,601 -0.28(-0.85%)
Jan 29, 2014 33.04 33.68 32.71 33.37 4,353,149 +0.00(+0.00%)
Jan 28, 2014 32.53 33.57 32.49 33.37 5,411,098 +1.32(+4.11%)
Jan 27, 2014 32.26 33.14 31.60 32.06 5,280,759 -0.52(-1.60%)
Jan 24, 2014 33.36 33.58 32.36 32.58 4,397,316 -1.14(-3.37%)
Jan 23, 2014 33.49 33.82 33.28 33.71 4,226,738 +0.10(+0.30%)
Jan 22, 2014 32.99 33.80 32.78 33.61 2,482,298 +0.68(+2.06%)
Jan 21, 2014 33.04 33.15 32.61 32.93 2,165,436 +0.00(+0.00%)
Jan 17, 2014 33.10 32.93 32.93 32.93 2,251,742 -0.27(-0.83%)
Jan 16, 2014 33.12 33.41 32.60 33.21 2,874,553 +0.01(+0.03%)
Jan 15, 2014 33.22 33.23 32.84 33.20 2,333,117 -0.02(-0.06%)
Jan 14, 2014 33.04 33.29 32.79 33.22 2,578,695 +0.18(+0.55%)
Jan 13, 2014 33.51 33.58 32.86 33.04 2,936,144 -0.60(-1.80%)
Jan 10, 2014 33.39 34.12 33.11 33.64 3,530,574 +0.65(+1.97%)
Jan 09, 2014 33.07 33.23 32.59 32.99 2,809,588 -0.03(-0.08%)
Jan 08, 2014 32.67 33.58 32.43 33.02 4,507,810 +0.36(+1.09%)
Jan 07, 2014 32.91 32.97 32.47 32.66 3,435,267 +0.01(+0.03%)
Jan 06, 2014 33.51 33.52 32.64 32.65 3,189,620 -0.69(-2.06%)
Jan 03, 2014 33.56 33.79 33.26 33.34 2,009,468 -0.21(-0.63%)
Jan 02, 2014 33.67 33.77 33.26 33.55 1,783,087 -0.34(-1.00%)
Dec 31, 2013 33.80 33.89 33.89 33.89 1,656,897 +0.18(+0.54%)
Dec 30, 2013 33.61 33.85 33.34 33.70 1,558,574 +0.12(+0.35%)
Dec 27, 2013 33.47 33.84 33.28 33.58 1,705,234 +0.18(+0.55%)
Dec 26, 2013 33.57 33.93 33.29 33.40 2,461,653 -0.17(-0.52%)
Dec 24, 2013 33.55 34.12 33.20 33.58 2,345,840 -0.14(-0.41%)
Dec 23, 2013 32.49 33.87 32.41 33.71 6,727,192 +1.51(+4.69%)
Dec 20, 2013 31.41 32.22 31.32 32.20 6,247,084 +0.86(+2.75%)
Dec 19, 2013 31.54 31.70 31.20 31.34 3,685,088 -0.36(-1.13%)
Dec 18, 2013 31.17 32.03 30.63 31.70 6,065,741 +1.11(+3.62%)
Dec 17, 2013 30.14 30.79 29.82 30.59 4,350,230 +0.36(+1.18%)
Dec 16, 2013 30.10 30.45 30.00 30.23 3,257,292 +0.38(+1.29%)
Dec 13, 2013 29.94 30.21 29.72 29.85 2,781,409 -0.05(-0.15%)
Dec 12, 2013 30.21 30.27 29.80 29.89 2,595,090 -0.11(-0.37%)
Dec 11, 2013 30.55 30.64 29.83 30.00 3,690,353 -0.53(-1.74%)
Dec 10, 2013 31.55 31.77 30.39 30.54 6,593,763 -0.22(-0.71%)
Dec 09, 2013 30.22 31.14 30.22 30.75 4,609,652 +0.63(+2.10%)
Dec 06, 2013 30.38 30.80 30.06 30.12 2,770,265 +0.14(+0.46%)
Dec 05, 2013 30.17 30.29 29.69 29.99 2,924,756 -0.21(-0.70%)
Dec 04, 2013 30.19 30.80 29.94 30.20 4,281,642 -0.19(-0.63%)
Dec 03, 2013 30.58 30.88 30.18 30.39 3,272,777 -0.32(-1.04%)
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.