Skip to main content

Toll Brothers Inc (NY: TOL )

129.93 +2.51 (+1.97%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.473 5.540 5.252 5.252 1,937,937 -0.22(-3.99%)
Jul 30, 2002 5.510 5.632 5.241 5.471 1,668,205 -0.04(-0.75%)
Jul 29, 2002 5.206 5.512 5.195 5.512 2,713,199 +0.46(+9.00%)
Jul 26, 2002 5.149 5.170 5.011 5.057 2,444,119 -0.09(-1.65%)
Jul 25, 2002 5.229 5.574 4.816 5.142 5,213,658 -0.09(-1.80%)
Jul 24, 2002 4.836 5.402 4.783 5.236 2,505,244 +0.17(+3.36%)
Jul 23, 2002 4.850 5.167 4.836 5.066 2,801,514 +0.23(+4.75%)
Jul 22, 2002 5.126 5.344 4.793 4.836 4,058,378 -0.38(-7.31%)
Jul 19, 2002 5.333 5.569 5.126 5.218 2,734,516 -0.40(-7.04%)
Jul 17, 2002 5.517 5.923 5.374 5.613 4,797,096 -0.37(-6.11%)
Jul 12, 2002 6.096 6.130 5.875 5.979 2,766,928 -0.12(-1.92%)
Jul 11, 2002 6.229 6.234 5.811 6.096 3,768,416 -0.16(-2.50%)
Jul 10, 2002 6.406 6.489 6.234 6.252 2,492,193 -0.10(-1.52%)
Jul 09, 2002 6.654 6.682 6.349 6.349 2,057,794 -0.31(-4.59%)
Jul 08, 2002 6.781 6.815 6.611 6.654 1,404,129 -0.13(-1.86%)
Jul 05, 2002 6.643 6.792 6.631 6.781 725,448 +0.23(+3.51%)
Jul 04, 2002 6.533 6.560 6.234 6.551 3,136,286 +0.00(+0.00%)
Jul 03, 2002 6.533 6.560 6.234 6.551 3,136,286 -0.04(-0.59%)
Jul 02, 2002 6.907 7.011 6.473 6.590 2,370,813 -0.32(-4.59%)
Jul 01, 2002 6.758 7.034 6.758 6.907 1,737,161 +0.17(+2.56%)
Jun 28, 2002 6.861 7.020 6.735 6.735 2,625,753 -0.09(-1.35%)
Jun 27, 2002 6.953 7.006 6.659 6.827 2,302,075 -0.02(-0.34%)
Jun 26, 2002 6.677 6.873 6.597 6.850 2,987,064 +0.17(+2.62%)
Jun 25, 2002 7.045 7.093 6.629 6.675 2,737,344 -0.43(-6.02%)
Jun 21, 2002 7.126 7.215 7.107 7.103 2,663,603 +0.03(+0.46%)
Jun 20, 2002 6.859 7.126 6.859 7.070 2,692,099 +0.21(+3.12%)
Jun 19, 2002 6.838 7.103 6.723 6.857 3,466,491 +0.07(+1.05%)
Jun 18, 2002 6.804 6.891 6.652 6.785 2,278,800 +0.14(+2.11%)
Jun 17, 2002 6.436 6.707 6.402 6.645 1,661,679 +0.22(+3.43%)
Jun 14, 2002 6.390 6.526 6.215 6.425 3,160,214 -0.26(-3.95%)
Jun 12, 2002 6.666 6.751 6.597 6.689 826,815 +0.02(+0.34%)
Jun 11, 2002 6.815 6.875 6.666 6.666 1,011,494 -0.07(-1.02%)
Jun 10, 2002 6.834 6.896 6.712 6.735 7,613,402 -0.10(-1.41%)
Jun 07, 2002 6.493 6.930 6.493 6.831 2,057,141 +0.17(+2.59%)
Jun 06, 2002 6.666 6.827 6.659 6.659 7,308,866 +0.01(+0.17%)
Jun 05, 2002 6.436 6.700 6.436 6.647 1,948,596 -0.13(-1.97%)
May 31, 2002 6.666 6.896 6.659 6.781 1,809,597 -0.18(-2.54%)
May 28, 2002 7.011 7.068 6.815 6.958 2,237,687 +0.00(+0.00%)
May 27, 2002 6.907 7.057 6.850 6.958 2,116,526 +0.00(+0.00%)
May 24, 2002 6.907 7.057 6.850 6.958 2,109,130 +0.05(+0.77%)
May 23, 2002 6.643 6.960 6.585 6.905 2,300,987 +0.26(+3.94%)
May 22, 2002 6.666 6.767 6.585 6.643 2,043,654 -0.05(-0.69%)
May 21, 2002 6.896 6.942 6.689 6.689 1,551,611 -0.20(-2.84%)
May 20, 2002 6.999 7.034 6.884 6.884 1,545,085 -0.02(-0.23%)
May 17, 2002 6.737 6.914 6.654 6.900 2,228,986 +0.16(+2.42%)
May 16, 2002 6.815 6.923 6.689 6.737 2,832,403 -0.26(-3.71%)
May 15, 2002 7.103 7.153 6.919 6.997 2,342,100 -0.22(-3.00%)
May 14, 2002 6.955 7.252 6.868 7.213 2,708,196 +0.26(+3.70%)
May 13, 2002 6.953 7.020 6.795 6.955 2,127,619 +0.03(+0.36%)
May 10, 2002 7.015 7.068 6.884 6.930 2,337,314 -0.19(-2.68%)
May 09, 2002 7.091 7.211 7.054 7.121 2,856,548 +0.00(+0.00%)
May 08, 2002 7.241 7.309 7.011 7.121 3,090,824 -0.06(-0.86%)
May 07, 2002 7.109 7.273 6.919 7.183 3,281,811 +0.29(+4.13%)
May 06, 2002 7.093 7.264 6.896 6.898 2,849,152 -0.19(-2.72%)
May 03, 2002 7.114 7.183 7.006 7.091 2,296,854 -0.02(-0.32%)
May 02, 2002 6.921 7.123 6.756 7.114 3,936,781 +0.14(+1.94%)
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.