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 (%)
Jul 31, 2017 35.80 35.96 35.42 35.49 1,348,133 -0.23(-0.64%)
Jul 28, 2017 36.01 36.28 35.51 35.72 1,651,321 -0.44(-1.22%)
Jul 27, 2017 36.06 36.35 35.86 36.17 1,093,310 +0.03(+0.08%)
Jul 26, 2017 36.56 36.60 36.05 36.14 1,379,306 -0.46(-1.26%)
Jul 25, 2017 36.09 36.63 35.91 36.60 1,964,543 +0.53(+1.48%)
Jul 24, 2017 36.15 36.16 35.85 36.06 1,612,199 -0.08(-0.23%)
Jul 21, 2017 36.08 36.77 36.08 36.15 2,459,511 +0.05(+0.13%)
Jul 20, 2017 36.48 36.48 35.91 36.10 1,223,975 -0.22(-0.61%)
Jul 19, 2017 36.33 36.65 36.24 36.32 1,542,821 +0.30(+0.84%)
Jul 18, 2017 36.60 36.65 35.83 36.02 2,064,109 -0.65(-1.78%)
Jul 17, 2017 36.94 37.03 36.61 36.67 1,175,182 -0.28(-0.75%)
Jul 14, 2017 36.88 37.09 36.78 36.95 1,524,133 +0.06(+0.15%)
Jul 13, 2017 36.47 36.94 36.40 36.89 1,691,482 +0.37(+1.01%)
Jul 12, 2017 37.10 37.43 36.20 36.52 1,993,320 -0.37(-1.00%)
Jul 11, 2017 36.88 37.05 36.50 36.89 3,169,950 -0.70(-1.86%)
Jul 10, 2017 36.99 37.70 36.78 37.59 1,976,292 +0.50(+1.34%)
Jul 07, 2017 35.98 37.30 35.98 37.09 2,662,167 +1.11(+3.09%)
Jul 06, 2017 36.21 36.25 35.81 35.98 2,268,460 -0.38(-1.04%)
Jul 05, 2017 36.04 36.40 35.82 36.36 1,317,233 +0.26(+0.71%)
Jul 03, 2017 36.43 36.43 36.09 36.10 581,338 -0.17(-0.46%)
Jun 30, 2017 35.86 36.55 35.85 36.27 1,566,676 +0.55(+1.54%)
Jun 29, 2017 36.26 36.40 35.64 35.72 1,609,101 -0.63(-1.74%)
Jun 28, 2017 36.12 36.51 35.68 36.35 1,360,008 +0.53(+1.49%)
Jun 27, 2017 36.07 36.30 35.78 35.82 1,260,495 -0.26(-0.71%)
Jun 26, 2017 35.90 36.12 35.76 36.08 935,046 +0.21(+0.59%)
Jun 23, 2017 35.65 36.05 35.52 35.86 2,364,497 +0.17(+0.46%)
Jun 22, 2017 35.74 35.87 35.62 35.70 1,318,362 -0.14(-0.38%)
Jun 21, 2017 35.78 36.26 35.46 35.84 2,295,358 +0.02(+0.05%)
Jun 20, 2017 35.92 36.49 35.53 35.82 2,911,121 +0.25(+0.70%)
Jun 19, 2017 35.55 35.78 35.35 35.57 1,434,530 +0.19(+0.54%)
Jun 16, 2017 34.96 35.41 34.96 35.38 1,912,537 -0.02(-0.05%)
Jun 15, 2017 35.63 35.80 35.28 35.40 1,519,618 -0.51(-1.43%)
Jun 14, 2017 35.52 36.17 35.29 35.91 1,946,561 +0.50(+1.43%)
Jun 13, 2017 34.93 35.42 34.87 35.41 1,519,384 +0.54(+1.55%)
Jun 12, 2017 34.68 35.04 34.65 34.86 1,638,472 +0.13(+0.37%)
Jun 09, 2017 34.81 34.95 34.54 34.73 1,253,648 -0.02(-0.05%)
Jun 08, 2017 34.81 34.95 34.56 34.75 1,753,278 -0.16(-0.45%)
Jun 07, 2017 34.65 34.98 34.64 34.91 2,060,192 +0.27(+0.77%)
Jun 06, 2017 34.26 34.87 34.09 34.64 2,396,270 +0.19(+0.56%)
Jun 05, 2017 35.03 35.12 34.42 34.45 2,492,279 -0.70(-1.99%)
Jun 02, 2017 34.72 35.35 34.71 35.15 2,221,315 +0.50(+1.43%)
Jun 01, 2017 33.88 34.67 33.72 34.65 2,564,727 +0.77(+2.28%)
May 31, 2017 34.15 34.19 33.65 33.88 2,496,001 -0.12(-0.35%)
May 30, 2017 34.28 34.37 33.77 34.00 2,571,660 -0.32(-0.94%)
May 26, 2017 34.42 34.51 34.28 34.32 1,440,059 -0.27(-0.77%)
May 25, 2017 34.88 35.05 34.26 34.59 3,125,522 -0.27(-0.76%)
May 24, 2017 34.38 34.88 34.07 34.85 3,069,619 +0.17(+0.50%)
May 23, 2017 35.68 36.14 34.43 34.68 5,645,856 -0.23(-0.66%)
May 22, 2017 34.88 35.15 34.65 34.91 6,337,023 +0.17(+0.50%)
May 19, 2017 34.44 34.88 34.38 34.73 1,882,393 +0.34(+0.99%)
May 18, 2017 33.83 34.48 33.60 34.40 2,089,152 +0.58(+1.71%)
May 17, 2017 34.54 34.78 33.76 33.82 2,546,326 -0.73(-2.10%)
May 16, 2017 34.50 34.58 34.17 34.54 1,378,609 +0.17(+0.51%)
May 15, 2017 34.10 34.49 33.99 34.37 1,534,190 +0.39(+1.16%)
May 12, 2017 34.19 34.22 33.73 33.97 1,607,619 -0.27(-0.78%)
May 11, 2017 34.11 34.29 33.79 34.24 1,649,304 +0.04(+0.11%)
May 10, 2017 34.20 34.43 33.94 34.20 1,745,811 -0.09(-0.27%)
May 09, 2017 33.71 34.41 33.67 34.29 1,841,684 +0.66(+1.97%)
May 08, 2017 33.59 33.76 33.39 33.63 1,338,773 +0.03(+0.08%)
May 05, 2017 33.63 33.66 33.39 33.61 1,189,246 +0.13(+0.38%)
May 04, 2017 33.12 33.60 33.06 33.48 1,462,156 +0.40(+1.22%)
May 03, 2017 33.02 33.20 32.82 33.07 1,722,209 -0.02(-0.06%)
May 02, 2017 33.09 33.30 32.79 33.09 1,927,002 -0.07(-0.22%)
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.