Skip to main content

Toll Brothers Inc (NY: TOL )

151.29 +0.63 (+0.42%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.56 27.16 26.43 27.03 2,097,852 +0.43(+1.62%)
Mar 30, 2016 27.31 27.45 26.58 26.60 2,365,072 -0.52(-1.93%)
Mar 29, 2016 26.57 27.15 26.48 27.12 4,150,369 +0.85(+3.24%)
Mar 28, 2016 26.11 26.41 25.88 26.27 1,713,176 +0.14(+0.53%)
Mar 24, 2016 26.18 26.13 26.13 26.13 1,694,457 +0.00(+0.00%)
Mar 23, 2016 26.51 26.70 26.11 26.13 1,762,873 -0.45(-1.69%)
Mar 22, 2016 26.73 26.87 26.46 26.58 2,790,907 -0.36(-1.33%)
Mar 21, 2016 27.14 27.27 26.58 26.94 3,115,848 -0.16(-0.61%)
Mar 18, 2016 26.32 27.19 26.32 27.10 5,756,253 +0.74(+2.81%)
Mar 17, 2016 25.87 26.48 25.73 26.36 2,508,288 +0.46(+1.77%)
Mar 16, 2016 25.06 25.95 24.94 25.90 3,105,434 +0.63(+2.50%)
Mar 15, 2016 25.57 25.61 25.22 25.27 2,163,735 -0.53(-2.06%)
Mar 14, 2016 25.93 26.04 25.47 25.80 1,663,386 -0.18(-0.71%)
Mar 11, 2016 25.32 26.05 25.15 25.98 2,258,324 +0.86(+3.43%)
Mar 10, 2016 25.43 25.57 24.77 25.12 2,739,453 -0.16(-0.62%)
Mar 09, 2016 25.38 25.41 24.77 25.28 3,326,177 +0.10(+0.40%)
Mar 08, 2016 25.97 26.08 25.10 25.18 2,709,074 -0.94(-3.61%)
Mar 07, 2016 25.73 26.20 25.65 26.12 2,692,997 +0.29(+1.13%)
Mar 04, 2016 26.44 26.50 25.56 25.83 3,683,262 -0.57(-2.15%)
Mar 03, 2016 26.30 26.54 25.99 26.40 2,990,794 +0.10(+0.38%)
Mar 02, 2016 26.01 26.41 25.92 26.29 2,198,612 +0.25(+0.95%)
Mar 01, 2016 25.39 26.21 25.14 26.05 2,702,434 +0.91(+3.61%)
Feb 29, 2016 25.30 25.47 25.09 25.14 3,082,412 -0.11(-0.44%)
Feb 26, 2016 25.50 25.69 24.96 25.25 3,598,794 -0.13(-0.51%)
Feb 25, 2016 24.59 25.47 24.59 25.38 3,362,018 +0.81(+3.28%)
Feb 24, 2016 24.53 24.75 23.99 24.57 4,120,002 -0.17(-0.70%)
Feb 23, 2016 24.03 24.96 23.35 24.75 6,797,955 +0.91(+3.80%)
Feb 22, 2016 23.28 24.03 23.28 23.84 4,734,614 +0.87(+3.79%)
Feb 19, 2016 22.91 23.27 22.57 22.97 3,084,434 +0.05(+0.20%)
Feb 18, 2016 23.05 23.23 22.52 22.92 2,888,633 -0.18(-0.79%)
Feb 17, 2016 23.61 23.79 22.87 23.11 4,184,207 -0.44(-1.87%)
Feb 16, 2016 23.20 23.57 23.01 23.55 2,417,339 +0.61(+2.68%)
Feb 12, 2016 22.38 22.93 22.93 22.93 3,770,082 +0.86(+3.90%)
Feb 11, 2016 22.69 22.69 21.75 22.07 3,286,984 -0.93(-4.06%)
Feb 10, 2016 23.23 23.46 22.59 23.01 2,790,168 +0.06(+0.28%)
Feb 09, 2016 22.70 23.18 22.38 22.94 4,468,576 -0.07(-0.32%)
Feb 08, 2016 23.79 23.79 22.74 23.02 3,360,786 -1.02(-4.23%)
Feb 05, 2016 25.06 25.23 23.94 24.03 3,531,859 -1.05(-4.20%)
Feb 04, 2016 24.44 25.32 24.43 25.09 3,737,803 +0.50(+2.05%)
Feb 03, 2016 24.62 24.77 23.87 24.58 3,264,191 +0.26(+1.05%)
Feb 02, 2016 24.52 24.87 24.30 24.33 4,646,560 -0.43(-1.74%)
Feb 01, 2016 25.08 25.25 24.74 24.76 2,855,779 -0.54(-2.14%)
Jan 29, 2016 24.66 25.33 24.51 25.30 3,550,827 +0.71(+2.91%)
Jan 28, 2016 24.86 24.97 24.33 24.58 3,007,119 +0.05(+0.19%)
Jan 27, 2016 25.19 25.28 24.39 24.54 3,705,024 -0.71(-2.79%)
Jan 26, 2016 24.88 25.41 24.51 25.24 4,828,182 +0.56(+2.26%)
Jan 25, 2016 25.80 26.05 24.55 24.68 4,681,521 -1.15(-4.47%)
Jan 22, 2016 25.86 26.58 25.53 25.84 4,034,311 +0.36(+1.40%)
Jan 21, 2016 25.41 26.15 25.33 25.48 3,672,454 +0.14(+0.54%)
Jan 20, 2016 25.61 25.75 24.66 25.34 4,556,023 -0.82(-3.15%)
Jan 19, 2016 26.81 27.02 25.86 26.17 3,939,661 -0.47(-1.75%)
Jan 15, 2016 26.29 26.63 26.63 26.63 4,376,720 -0.46(-1.69%)
Jan 14, 2016 27.38 27.57 26.77 27.09 4,530,847 -0.29(-1.07%)
Jan 13, 2016 27.81 28.53 27.26 27.38 4,047,971 -0.27(-0.99%)
Jan 12, 2016 27.61 27.84 26.82 27.66 2,920,645 +0.28(+1.04%)
Jan 11, 2016 27.54 27.71 27.20 27.38 2,934,334 +0.09(+0.34%)
Jan 08, 2016 28.06 28.14 27.14 27.28 3,920,925 -0.53(-1.91%)
Jan 07, 2016 28.59 29.13 27.72 27.81 4,975,464 -1.61(-5.48%)
Jan 06, 2016 29.78 30.15 29.23 29.43 2,361,594 -0.75(-2.49%)
Jan 05, 2016 29.98 30.58 29.77 30.18 2,642,645 +0.20(+0.67%)
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.