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 (%)
Apr 28, 2006 29.55 30.38 29.42 29.56 2,884,500 -0.45(-1.50%)
Apr 27, 2006 29.88 30.41 28.92 30.01 5,677,205 -0.64(-2.10%)
Apr 26, 2006 30.70 32.04 30.54 30.65 5,026,042 +0.37(+1.21%)
Apr 25, 2006 30.69 31.08 29.84 30.29 3,716,319 -0.50(-1.61%)
Apr 24, 2006 31.44 31.45 30.58 30.78 3,240,699 -0.76(-2.42%)
Apr 21, 2006 31.31 31.60 30.99 31.55 3,468,666 +0.35(+1.12%)
Apr 20, 2006 30.30 31.31 30.01 31.20 3,478,890 +0.56(+1.83%)
Apr 19, 2006 30.95 31.22 30.47 30.64 3,449,415 -0.31(-1.01%)
Apr 18, 2006 29.50 31.12 29.03 30.95 5,971,953 +1.28(+4.31%)
Apr 17, 2006 30.09 30.35 29.43 29.67 2,024,077 -0.43(-1.44%)
Apr 13, 2006 30.47 30.34 29.74 30.10 2,363,417 -0.37(-1.21%)
Apr 12, 2006 30.89 30.92 30.31 30.47 1,923,471 -0.50(-1.60%)
Apr 11, 2006 31.66 32.12 30.71 30.97 3,773,855 -0.69(-2.18%)
Apr 10, 2006 32.27 32.67 31.63 31.66 2,927,462 -0.90(-2.77%)
Apr 07, 2006 32.34 32.85 32.12 32.56 2,914,301 +0.10(+0.31%)
Apr 06, 2006 32.71 32.98 32.12 32.46 3,005,880 -0.49(-1.48%)
Apr 05, 2006 31.54 32.98 31.48 32.94 3,850,967 +1.69(+5.41%)
Apr 04, 2006 31.41 31.63 31.06 31.25 2,183,741 -0.07(-0.23%)
Apr 03, 2006 31.64 31.76 31.17 31.32 3,193,387 -0.51(-1.62%)
Mar 31, 2006 31.65 32.11 31.55 31.84 1,916,619 -0.18(-0.57%)
Mar 30, 2006 32.01 32.49 31.26 32.02 3,105,072 -0.20(-0.63%)
Mar 29, 2006 32.12 32.38 31.76 32.23 2,061,056 +0.09(+0.29%)
Mar 28, 2006 32.83 32.96 31.78 32.13 3,902,521 -0.32(-0.99%)
Mar 27, 2006 32.81 33.15 32.24 32.46 5,975,433 +0.87(+2.77%)
Mar 24, 2006 31.28 32.35 30.80 31.58 4,610,024 -0.10(-0.32%)
Mar 23, 2006 30.66 32.06 30.57 31.68 4,532,150 +1.25(+4.11%)
Mar 22, 2006 30.22 30.85 30.17 30.43 2,061,056 +0.21(+0.70%)
Mar 21, 2006 30.66 30.97 30.15 30.22 4,289,173 -0.60(-1.94%)
Mar 20, 2006 32.06 32.18 30.74 30.82 3,714,144 -1.35(-4.20%)
Mar 17, 2006 32.41 32.70 31.90 32.17 4,138,210 +0.74(+2.37%)
Mar 16, 2006 30.98 32.10 30.65 31.43 5,567,355 +1.19(+3.92%)
Mar 15, 2006 30.66 31.03 30.04 30.24 3,306,500 -0.42(-1.38%)
Mar 14, 2006 29.04 30.68 29.01 30.66 4,211,082 +1.56(+5.37%)
Mar 13, 2006 28.78 29.33 28.73 29.10 1,916,075 +0.24(+0.83%)
Mar 10, 2006 28.21 29.24 28.05 28.86 2,523,299 +0.55(+1.95%)
Mar 09, 2006 28.78 29.09 28.14 28.31 2,905,927 -0.43(-1.50%)
Mar 08, 2006 28.50 29.03 28.16 28.74 3,780,380 -0.06(-0.22%)
Mar 07, 2006 29.79 29.93 28.63 28.81 4,464,608 -1.37(-4.54%)
Mar 06, 2006 30.18 30.48 30.02 30.18 2,577,028 -0.17(-0.55%)
Mar 03, 2006 30.25 30.72 30.05 30.34 3,345,546 -0.48(-1.55%)
Mar 02, 2006 30.14 31.03 29.98 30.82 3,913,724 +0.57(+1.88%)
Mar 01, 2006 29.46 30.34 29.32 30.25 3,566,988 +0.52(+1.76%)
Feb 28, 2006 30.02 30.25 29.42 29.73 2,554,949 -0.29(-0.98%)
Feb 27, 2006 30.25 30.43 29.61 30.02 3,904,805 -0.63(-2.07%)
Feb 24, 2006 30.75 30.85 30.11 30.65 3,144,987 -0.18(-0.60%)
Feb 23, 2006 30.43 31.34 29.53 30.84 8,432,714 +0.97(+3.23%)
Feb 22, 2006 28.50 30.10 28.32 29.87 7,853,551 +1.58(+5.59%)
Feb 21, 2006 28.17 28.64 27.64 28.29 7,093,081 +0.94(+3.43%)
Feb 17, 2006 28.25 28.27 27.33 27.35 3,457,790 -0.75(-2.68%)
Feb 16, 2006 28.50 28.55 27.59 28.11 4,037,278 +0.63(+2.31%)
Feb 15, 2006 27.44 28.17 27.12 27.47 3,548,715 +0.00(+0.00%)
Feb 14, 2006 26.88 27.67 26.39 27.47 4,312,884 +0.49(+1.81%)
Feb 13, 2006 27.26 27.67 26.93 26.99 3,139,549 -0.43(-1.58%)
Feb 10, 2006 27.58 27.76 27.07 27.42 2,661,101 -0.20(-0.73%)
Feb 09, 2006 27.75 28.13 27.53 27.62 3,092,129 -0.33(-1.18%)
Feb 08, 2006 27.49 28.18 26.93 27.95 5,779,551 +0.86(+3.16%)
Feb 07, 2006 27.56 28.28 26.93 27.10 10,779,273 -1.59(-5.55%)
Feb 06, 2006 29.61 29.70 28.51 28.69 3,573,296 -0.90(-3.05%)
Feb 03, 2006 29.02 30.11 28.23 29.59 5,819,685 +0.34(+1.16%)
Feb 02, 2006 30.34 30.39 29.11 29.25 5,558,763 -1.06(-3.49%)
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.