Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.38 30.62 29.83 29.88 5,119,280 -0.71(-2.33%)
Jun 27, 2013 29.99 30.69 29.68 30.60 4,787,358 +0.78(+2.61%)
Jun 26, 2013 29.63 29.96 29.44 29.82 4,577,045 +0.55(+1.88%)
Jun 25, 2013 30.19 30.58 29.21 29.27 8,673,784 +0.10(+0.35%)
Jun 24, 2013 28.46 29.54 27.81 29.17 8,426,341 +0.14(+0.47%)
Jun 21, 2013 29.23 29.45 27.76 29.03 12,698,547 +0.00(+0.00%)
Jun 20, 2013 29.91 29.92 28.36 29.03 13,332,322 -1.32(-4.35%)
Jun 19, 2013 31.49 31.59 30.32 30.35 5,791,016 -0.82(-2.64%)
Jun 18, 2013 30.77 31.46 30.13 31.18 5,171,845 +0.35(+1.13%)
Jun 17, 2013 30.32 31.43 30.12 30.83 5,689,389 +0.71(+2.37%)
Jun 14, 2013 30.37 31.01 30.03 30.11 4,017,752 -0.15(-0.48%)
Jun 13, 2013 29.05 30.44 28.93 30.26 5,178,646 +1.18(+4.06%)
Jun 12, 2013 29.53 29.67 28.67 29.08 5,392,407 -0.05(-0.16%)
Jun 11, 2013 29.49 29.97 29.05 29.12 4,479,675 -0.71(-2.39%)
Jun 10, 2013 30.74 30.78 29.45 29.84 4,410,645 -0.91(-2.95%)
Jun 07, 2013 31.08 31.61 30.40 30.75 5,247,176 -0.24(-0.77%)
Jun 06, 2013 29.66 31.12 29.41 30.98 6,566,733 +1.35(+4.54%)
Jun 05, 2013 30.00 30.56 29.03 29.64 7,325,999 -0.51(-1.70%)
Jun 04, 2013 31.26 31.32 30.03 30.15 5,173,977 -0.61(-1.99%)
Jun 03, 2013 31.43 31.54 29.93 30.76 4,842,743 -0.53(-1.70%)
May 31, 2013 31.38 31.91 31.19 31.30 3,232,314 -0.22(-0.70%)
May 30, 2013 31.73 32.10 30.85 31.52 7,099,809 -0.05(-0.17%)
May 29, 2013 33.01 33.10 31.51 31.57 6,388,205 -1.74(-5.22%)
May 28, 2013 34.34 34.57 32.85 33.31 4,211,269 -0.35(-1.03%)
May 24, 2013 33.91 34.00 33.33 33.66 3,096,895 -0.78(-2.26%)
May 23, 2013 33.72 34.99 33.04 34.44 8,717,869 +0.49(+1.43%)
May 22, 2013 34.44 35.95 33.79 33.95 11,814,448 +0.97(+2.94%)
May 21, 2013 33.50 33.78 32.02 32.98 5,535,781 -0.55(-1.64%)
May 20, 2013 33.78 34.36 33.34 33.53 2,224,299 -0.28(-0.84%)
May 17, 2013 33.35 33.96 33.24 33.81 2,223,720 +0.72(+2.19%)
May 16, 2013 33.18 33.63 32.76 33.09 4,948,465 -0.39(-1.18%)
May 15, 2013 33.86 34.21 33.29 33.48 4,741,848 +0.12(+0.36%)
May 13, 2013 33.31 33.55 33.10 33.37 1,770,650 +0.03(+0.08%)
May 10, 2013 33.15 33.42 33.03 33.34 2,404,635 +0.05(+0.16%)
May 09, 2013 32.97 33.63 32.97 33.28 3,494,553 +0.31(+0.94%)
May 08, 2013 32.44 32.97 32.15 32.97 2,802,720 +0.41(+1.27%)
May 07, 2013 32.39 32.57 31.93 32.56 2,057,124 +0.16(+0.51%)
May 06, 2013 32.27 32.60 31.93 32.39 2,075,457 +0.07(+0.23%)
May 03, 2013 32.51 32.58 32.16 32.32 3,696,517 +0.31(+0.97%)
May 02, 2013 31.09 32.22 31.09 32.01 3,798,610 +0.97(+3.13%)
May 01, 2013 31.19 31.37 30.72 31.04 2,341,170 -0.38(-1.22%)
Apr 30, 2013 31.31 31.55 30.82 31.42 2,718,072 +0.11(+0.35%)
Apr 29, 2013 31.77 32.56 31.27 31.31 3,166,879 -0.46(-1.44%)
Apr 26, 2013 31.41 32.02 31.04 31.77 3,639,220 +0.73(+2.36%)
Apr 25, 2013 31.03 31.50 30.72 31.04 4,189,965 +0.20(+0.65%)
Apr 24, 2013 31.25 31.51 30.73 30.84 5,598,344 -0.42(-1.35%)
Apr 23, 2013 29.71 31.38 29.46 31.26 12,537,646 +2.67(+9.32%)
Apr 22, 2013 28.29 28.74 27.36 28.59 4,088,965 +0.28(+1.00%)
Apr 19, 2013 28.11 28.58 27.85 28.31 4,279,309 +0.56(+2.01%)
Apr 18, 2013 28.87 28.99 27.68 27.75 4,657,304 -1.15(-3.99%)
Apr 17, 2013 28.38 29.07 27.88 28.90 6,022,016 +0.15(+0.51%)
Apr 16, 2013 28.66 28.81 27.74 28.76 9,257,061 +0.82(+2.95%)
Apr 15, 2013 29.90 29.98 27.92 27.93 7,931,312 -2.33(-7.69%)
Apr 12, 2013 29.65 31.17 29.61 30.26 5,157,579 +0.45(+1.51%)
Apr 11, 2013 29.56 30.00 29.28 29.81 4,188,965 +0.52(+1.78%)
Apr 10, 2013 30.08 30.20 29.03 29.29 4,698,011 -0.70(-2.32%)
Apr 09, 2013 30.30 30.38 29.63 29.99 3,535,430 -0.32(-1.06%)
Apr 08, 2013 29.48 30.32 29.29 30.31 4,830,360 +0.85(+2.89%)
Apr 05, 2013 28.70 29.49 28.41 29.45 6,198,343 +0.33(+1.13%)
Apr 04, 2013 29.66 29.80 28.97 29.12 4,397,335 -0.62(-2.09%)
Apr 03, 2013 30.61 30.72 29.15 29.75 5,109,504 -0.82(-2.70%)
Apr 02, 2013 30.97 31.22 30.46 30.57 2,623,101 -0.28(-0.92%)
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.