Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.29 34.78 33.78 33.95 2,071,050 -0.20(-0.58%)
Mar 28, 2019 34.79 34.83 34.05 34.14 1,514,912 -0.70(-2.02%)
Mar 27, 2019 34.87 35.53 34.35 34.85 2,598,805 +0.67(+1.95%)
Mar 26, 2019 34.14 34.32 33.69 34.18 2,284,777 -0.01(-0.03%)
Mar 25, 2019 33.21 34.29 33.07 34.19 2,604,651 +0.94(+2.82%)
Mar 22, 2019 33.43 34.19 33.13 33.25 2,142,602 -0.26(-0.78%)
Mar 21, 2019 32.70 33.78 32.52 33.52 1,753,582 +0.81(+2.47%)
Mar 20, 2019 32.97 33.24 32.20 32.71 2,874,554 -0.39(-1.19%)
Mar 19, 2019 33.80 34.06 32.98 33.10 2,086,395 -0.66(-1.94%)
Mar 18, 2019 33.66 33.97 33.32 33.76 1,671,123 +0.07(+0.19%)
Mar 15, 2019 34.02 34.38 33.48 33.69 2,853,532 -0.21(-0.61%)
Mar 14, 2019 33.54 34.09 33.18 33.90 2,482,199 +0.39(+1.18%)
Mar 13, 2019 33.95 34.16 33.39 33.51 1,862,021 -0.36(-1.05%)
Mar 12, 2019 34.20 34.30 33.78 33.86 1,164,723 -0.25(-0.74%)
Mar 11, 2019 33.39 34.14 33.39 34.12 1,894,971 +0.74(+2.22%)
Mar 08, 2019 33.22 33.89 32.80 33.38 1,772,901 +0.08(+0.23%)
Mar 07, 2019 32.59 33.62 32.57 33.30 2,838,277 +0.65(+1.98%)
Mar 06, 2019 32.85 33.11 32.49 32.65 2,587,958 -0.20(-0.60%)
Mar 05, 2019 33.65 33.69 32.81 32.85 2,141,662 -0.79(-2.34%)
Mar 04, 2019 33.36 34.01 33.36 33.64 1,941,239 +0.38(+1.16%)
Mar 01, 2019 33.69 33.95 32.67 33.25 2,152,625 -0.13(-0.39%)
Feb 28, 2019 33.46 33.98 33.34 33.39 3,143,771 -0.68(-2.01%)
Feb 27, 2019 35.14 35.29 33.82 34.07 4,124,413 -0.88(-2.52%)
Feb 26, 2019 34.75 35.30 34.30 34.95 2,723,191 -0.04(-0.11%)
Feb 25, 2019 35.53 35.60 34.77 34.99 2,529,336 -0.35(-0.98%)
Feb 22, 2019 35.18 35.51 34.93 35.34 1,261,696 +0.36(+1.02%)
Feb 21, 2019 34.27 35.07 34.14 34.98 2,596,792 +0.53(+1.55%)
Feb 20, 2019 34.74 34.90 34.36 34.44 2,038,033 -0.34(-0.97%)
Feb 19, 2019 34.73 35.14 34.56 34.78 1,867,595 +0.23(+0.65%)
Feb 15, 2019 34.43 34.84 34.27 34.56 1,497,464 +0.13(+0.38%)
Feb 14, 2019 34.12 34.69 33.96 34.43 1,798,029 +0.08(+0.25%)
Feb 13, 2019 35.21 35.21 34.19 34.34 1,765,310 -0.79(-2.24%)
Feb 12, 2019 33.85 35.26 33.85 35.13 2,538,755 +1.42(+4.20%)
Feb 11, 2019 34.17 34.17 33.63 33.71 1,695,548 -0.38(-1.10%)
Feb 08, 2019 34.14 34.37 33.77 34.09 837,292 -0.29(-0.85%)
Feb 07, 2019 33.99 34.41 33.79 34.38 1,012,159 +0.32(+0.94%)
Feb 06, 2019 34.80 35.01 33.83 34.06 1,448,262 -0.93(-2.65%)
Feb 05, 2019 34.48 35.20 34.29 34.99 1,288,141 +0.44(+1.28%)
Feb 04, 2019 34.62 34.77 34.24 34.55 2,335,370 -0.12(-0.35%)
Feb 01, 2019 34.71 35.28 34.52 34.67 2,750,310 +0.03(+0.08%)
Jan 31, 2019 33.54 34.82 33.10 34.64 3,282,964 +1.14(+3.42%)
Jan 30, 2019 33.20 33.63 32.58 33.50 1,560,344 +0.53(+1.59%)
Jan 29, 2019 32.13 33.09 31.43 32.97 1,996,467 +0.28(+0.86%)
Jan 28, 2019 32.56 33.07 32.44 32.69 1,278,444 -0.11(-0.34%)
Jan 25, 2019 33.51 33.74 32.62 32.80 1,876,869 -0.41(-1.24%)
Jan 24, 2019 32.69 33.38 32.63 33.22 1,833,044 +0.55(+1.69%)
Jan 23, 2019 32.02 32.93 31.94 32.66 1,609,558 +0.32(+0.99%)
Jan 22, 2019 32.63 32.64 32.16 32.34 1,750,337 -0.43(-1.32%)
Jan 18, 2019 33.07 33.17 32.46 32.78 1,847,971 -0.23(-0.68%)
Jan 17, 2019 33.28 33.44 32.67 33.00 2,689,853 -0.54(-1.62%)
Jan 16, 2019 33.84 34.21 33.40 33.54 2,601,618 -0.32(-0.94%)
Jan 15, 2019 33.61 34.03 33.42 33.86 1,638,486 +0.38(+1.15%)
Jan 14, 2019 33.53 33.83 33.37 33.48 1,661,585 -0.19(-0.56%)
Jan 11, 2019 33.69 34.35 33.45 33.67 2,033,301 -0.23(-0.66%)
Jan 10, 2019 33.84 34.10 33.39 33.89 2,683,022 -0.06(-0.17%)
Jan 09, 2019 32.93 34.23 32.34 33.95 4,349,566 +1.20(+3.65%)
Jan 08, 2019 33.31 33.47 32.41 32.75 2,340,743 -0.28(-0.85%)
Jan 07, 2019 32.81 33.57 32.48 33.03 3,084,425 +0.40(+1.23%)
Jan 04, 2019 31.46 32.80 31.34 32.63 2,679,946 +1.59(+5.12%)
Jan 03, 2019 31.15 31.59 30.73 31.04 1,463,592 -0.24(-0.78%)
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.