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 (%)
Jun 30, 2006 24.18 24.25 23.35 23.51 5,207,893 -0.56(-2.33%)
Jun 29, 2006 23.60 24.13 23.08 24.07 5,558,763 +0.53(+2.27%)
Jun 28, 2006 23.91 23.97 23.31 23.54 3,392,423 -0.37(-1.54%)
Jun 27, 2006 24.73 24.82 23.84 23.91 4,445,792 -0.86(-3.49%)
Jun 26, 2006 24.51 25.28 24.20 24.77 4,045,436 +0.46(+1.89%)
Jun 23, 2006 24.27 24.70 24.06 24.31 3,223,297 -0.01(-0.04%)
Jun 22, 2006 24.62 24.91 24.14 24.32 3,668,355 -0.46(-1.86%)
Jun 21, 2006 24.07 24.91 23.95 24.78 3,884,358 +0.83(+3.45%)
Jun 20, 2006 24.73 24.74 23.85 23.95 3,823,450 -0.45(-1.85%)
Jun 19, 2006 25.05 25.31 24.14 24.40 2,721,574 -0.58(-2.32%)
Jun 16, 2006 24.84 25.40 24.61 24.98 3,887,294 -0.16(-0.62%)
Jun 15, 2006 23.93 25.34 23.78 25.14 5,609,337 +1.46(+6.17%)
Jun 14, 2006 23.61 24.12 23.26 23.68 5,102,720 +0.20(+0.86%)
Jun 13, 2006 23.88 24.37 23.26 23.47 4,667,016 -0.58(-2.41%)
Jun 12, 2006 24.87 24.97 24.04 24.05 2,507,854 -0.89(-3.58%)
Jun 09, 2006 25.01 25.31 24.61 24.94 2,816,632 +0.20(+0.82%)
Jun 08, 2006 24.46 24.82 23.96 24.74 6,012,304 +0.45(+1.85%)
Jun 07, 2006 24.32 25.02 24.19 24.29 4,779,803 -0.12(-0.49%)
Jun 06, 2006 25.05 25.10 23.65 24.41 8,640,559 -0.95(-3.73%)
Jun 05, 2006 26.21 26.30 24.92 25.36 6,082,347 -1.15(-4.34%)
Jun 02, 2006 26.68 26.90 26.17 26.51 3,401,994 +0.04(+0.14%)
Jun 01, 2006 25.98 26.55 25.87 26.47 3,056,672 +0.49(+1.88%)
May 31, 2006 26.03 26.23 25.57 25.98 3,482,914 +0.03(+0.11%)
May 30, 2006 26.37 26.55 25.96 25.96 3,210,463 -0.78(-2.92%)
May 26, 2006 26.37 26.92 26.27 26.74 4,102,427 +0.60(+2.29%)
May 25, 2006 25.89 26.19 25.50 26.14 4,328,002 +0.39(+1.50%)
May 24, 2006 25.28 26.30 25.07 25.75 6,280,948 +0.61(+2.41%)
May 23, 2006 25.97 26.30 25.13 25.15 8,424,012 +0.41(+1.67%)
May 22, 2006 25.24 25.41 24.33 24.73 5,468,598 -0.86(-3.34%)
May 19, 2006 25.40 25.87 25.29 25.59 3,811,269 +0.08(+0.32%)
May 18, 2006 25.65 26.43 25.48 25.50 4,724,334 +0.10(+0.40%)
May 17, 2006 25.33 25.76 25.19 25.40 3,508,256 -0.29(-1.11%)
May 16, 2006 25.99 26.10 25.31 25.69 4,561,624 -0.29(-1.13%)
May 15, 2006 25.80 26.65 25.33 25.98 4,713,675 -0.42(-1.60%)
May 12, 2006 26.80 26.80 25.84 26.41 5,794,778 -0.44(-1.64%)
May 11, 2006 27.60 27.60 26.78 26.85 3,326,622 -0.78(-2.83%)
May 10, 2006 27.62 27.95 27.22 27.63 4,137,884 +0.16(+0.57%)
May 09, 2006 27.82 28.04 27.38 27.47 2,963,245 -0.69(-2.45%)
May 08, 2006 28.18 28.73 27.96 28.16 3,168,480 -0.20(-0.71%)
May 05, 2006 27.81 29.02 27.57 28.36 6,773,970 +1.11(+4.08%)
May 04, 2006 28.18 28.28 27.06 27.25 7,098,628 -0.85(-3.01%)
May 03, 2006 27.81 28.36 27.67 28.10 3,958,534 +0.37(+1.33%)
May 02, 2006 28.06 28.20 27.54 27.73 5,646,317 -0.94(-3.27%)
May 01, 2006 29.51 29.51 28.54 28.67 4,403,809 -0.89(-3.02%)
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%)
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.