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 (%)
Apr 28, 2017 33.50 33.50 32.64 33.04 1,820,708 -0.48(-1.42%)
Apr 27, 2017 33.37 33.59 33.09 33.51 1,692,922 +0.14(+0.41%)
Apr 26, 2017 32.82 33.53 32.67 33.38 2,150,913 +0.67(+2.05%)
Apr 25, 2017 32.66 32.80 32.19 32.71 2,776,265 -0.28(-0.83%)
Apr 24, 2017 33.63 33.73 32.80 32.98 2,183,746 -0.23(-0.69%)
Apr 21, 2017 33.30 33.37 32.86 33.21 1,996,501 -0.12(-0.36%)
Apr 20, 2017 34.09 34.23 33.08 33.33 3,436,827 -0.60(-1.76%)
Apr 19, 2017 34.17 34.27 33.80 33.93 1,451,954 -0.12(-0.35%)
Apr 18, 2017 33.64 34.30 33.53 34.05 1,873,862 +0.24(+0.71%)
Apr 17, 2017 33.36 33.83 33.27 33.81 1,542,060 +0.56(+1.68%)
Apr 13, 2017 33.17 33.68 33.10 33.25 2,466,890 +0.13(+0.39%)
Apr 12, 2017 33.55 33.58 33.05 33.12 1,678,976 -0.46(-1.37%)
Apr 11, 2017 33.25 33.66 33.05 33.58 3,927,445 +1.14(+3.51%)
Apr 10, 2017 32.34 32.90 32.22 32.44 1,381,841 +0.08(+0.25%)
Apr 07, 2017 32.31 32.66 32.24 32.36 1,347,872 -0.09(-0.28%)
Apr 06, 2017 32.21 32.69 32.05 32.45 1,898,715 +0.18(+0.57%)
Apr 05, 2017 32.68 32.94 32.24 32.27 1,783,007 -0.21(-0.65%)
Apr 04, 2017 32.68 32.83 32.39 32.48 2,130,683 -0.31(-0.95%)
Apr 03, 2017 33.15 33.28 32.78 32.79 1,465,261 -0.28(-0.86%)
Mar 31, 2017 33.22 33.32 33.06 33.07 1,982,017 -0.26(-0.77%)
Mar 30, 2017 33.14 33.48 33.03 33.33 1,506,719 +0.03(+0.08%)
Mar 29, 2017 33.24 33.35 33.04 33.30 1,734,548 -0.05(-0.16%)
Mar 28, 2017 32.76 33.41 32.67 33.36 2,265,298 +0.49(+1.48%)
Mar 27, 2017 32.38 32.90 32.28 32.87 1,314,186 +0.02(+0.06%)
Mar 24, 2017 32.97 33.22 32.71 32.85 1,569,842 +0.03(+0.08%)
Mar 23, 2017 32.71 33.17 32.57 32.82 1,835,540 +0.07(+0.22%)
Mar 22, 2017 32.83 32.83 32.11 32.75 2,227,978 -0.06(-0.20%)
Mar 21, 2017 33.54 33.54 32.60 32.82 2,155,806 -0.52(-1.57%)
Mar 20, 2017 33.52 33.52 33.09 33.34 2,024,583 -0.25(-0.74%)
Mar 17, 2017 33.86 33.99 33.52 33.58 2,758,043 -0.38(-1.11%)
Mar 16, 2017 33.29 34.14 33.16 33.96 3,246,976 +0.85(+2.57%)
Mar 15, 2017 32.93 33.24 32.61 33.11 1,899,686 +0.37(+1.12%)
Mar 14, 2017 32.74 32.88 32.42 32.74 1,577,176 -0.14(-0.42%)
Mar 13, 2017 33.24 33.39 32.82 32.88 1,876,550 -0.36(-1.07%)
Mar 10, 2017 32.88 33.65 32.87 33.24 3,112,725 +0.66(+2.02%)
Mar 09, 2017 32.93 33.08 32.24 32.58 4,566,131 -0.27(-0.84%)
Mar 08, 2017 32.50 32.97 32.42 32.85 2,742,458 +0.37(+1.13%)
Mar 07, 2017 32.12 32.66 31.99 32.49 2,810,579 +0.37(+1.14%)
Mar 06, 2017 31.87 32.26 31.60 32.12 2,258,950 -0.04(-0.11%)
Mar 03, 2017 31.99 32.18 31.73 32.16 2,213,861 +0.11(+0.34%)
Mar 02, 2017 31.82 32.39 31.54 32.05 2,148,007 +0.06(+0.20%)
Mar 01, 2017 31.60 32.28 31.53 31.98 2,508,688 +0.71(+2.28%)
Feb 28, 2017 31.36 31.48 31.13 31.27 2,632,765 -0.24(-0.76%)
Feb 27, 2017 30.92 31.56 30.74 31.51 2,842,344 +0.60(+1.96%)
Feb 24, 2017 30.96 31.30 30.61 30.90 3,424,487 -0.20(-0.65%)
Feb 23, 2017 31.19 31.36 30.95 31.10 4,268,234 +0.03(+0.09%)
Feb 22, 2017 31.41 31.58 30.86 31.08 10,846,242 +1.78(+6.06%)
Feb 21, 2017 28.96 29.36 28.72 29.30 4,108,962 +0.46(+1.59%)
Feb 17, 2017 28.84 28.84 28.84 0 +0.05(+0.19%)
Feb 16, 2017 29.21 29.35 28.72 28.79 1,901,767 -0.42(-1.44%)
Feb 15, 2017 28.91 29.33 28.75 29.21 2,019,756 +0.27(+0.92%)
Feb 14, 2017 29.06 29.12 28.67 28.94 1,550,976 -0.19(-0.66%)
Feb 13, 2017 29.22 29.36 28.94 29.13 1,670,739 +0.08(+0.28%)
Feb 10, 2017 28.60 29.12 28.48 29.05 1,896,310 +0.50(+1.76%)
Feb 09, 2017 28.58 28.61 28.09 28.55 2,011,518 -0.03(-0.10%)
Feb 08, 2017 28.60 28.81 28.29 28.58 1,588,295 -0.12(-0.42%)
Feb 07, 2017 28.98 28.98 28.36 28.69 2,128,119 -0.18(-0.63%)
Feb 06, 2017 28.88 29.14 28.58 28.88 2,257,334 -0.13(-0.44%)
Feb 03, 2017 28.91 29.04 28.58 29.01 1,765,214 +0.30(+1.05%)
Feb 02, 2017 28.68 29.02 28.50 28.70 1,672,135 -0.14(-0.48%)
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.