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 (%)
Aug 31, 2016 28.60 28.67 28.29 28.47 2,586,628 -0.15(-0.51%)
Aug 30, 2016 28.30 28.83 28.26 28.62 3,314,446 +0.32(+1.13%)
Aug 29, 2016 28.16 28.67 28.16 28.30 2,350,957 +0.15(+0.52%)
Aug 26, 2016 28.68 28.90 27.96 28.15 2,719,006 -0.46(-1.60%)
Aug 25, 2016 28.35 28.91 28.25 28.61 3,118,844 +0.19(+0.68%)
Aug 24, 2016 29.12 29.23 28.34 28.42 6,098,677 -0.81(-2.76%)
Aug 23, 2016 27.33 29.54 27.04 29.23 16,820,238 +2.36(+8.80%)
Aug 22, 2016 26.41 26.95 26.26 26.86 5,805,738 +0.50(+1.91%)
Aug 19, 2016 26.16 26.60 26.11 26.36 3,224,245 +0.15(+0.56%)
Aug 18, 2016 26.08 26.28 25.96 26.21 3,362,291 +0.13(+0.49%)
Aug 17, 2016 26.28 26.33 25.84 26.08 1,738,401 -0.26(-0.97%)
Aug 16, 2016 26.34 26.62 26.09 26.34 2,190,641 -0.09(-0.35%)
Aug 15, 2016 25.75 26.50 25.75 26.43 2,518,053 +0.82(+3.18%)
Aug 12, 2016 25.73 25.82 25.32 25.62 1,689,739 -0.09(-0.36%)
Aug 11, 2016 25.75 25.97 25.56 25.71 1,277,928 +0.13(+0.50%)
Aug 10, 2016 25.62 25.63 25.24 25.58 1,459,559 +0.04(+0.14%)
Aug 09, 2016 25.47 25.58 25.34 25.54 1,155,540 +0.04(+0.14%)
Aug 08, 2016 25.51 25.70 25.48 25.51 1,641,669 +0.03(+0.11%)
Aug 05, 2016 25.23 25.66 25.21 25.48 1,654,483 +0.36(+1.42%)
Aug 04, 2016 25.19 25.31 24.73 25.12 2,194,774 -0.06(-0.25%)
Aug 03, 2016 24.85 25.40 24.78 25.19 2,107,625 +0.23(+0.92%)
Aug 02, 2016 25.43 25.58 24.90 24.96 1,593,032 -0.60(-2.33%)
Aug 01, 2016 25.55 25.65 25.37 25.55 1,445,907 -0.10(-0.39%)
Jul 29, 2016 26.13 26.14 25.60 25.65 3,923,649 -0.49(-1.89%)
Jul 28, 2016 26.17 26.39 25.96 26.15 1,898,422 -0.11(-0.42%)
Jul 27, 2016 26.77 26.94 26.18 26.26 2,904,708 -0.43(-1.61%)
Jul 26, 2016 26.24 26.70 26.08 26.69 3,871,890 +0.45(+1.71%)
Jul 25, 2016 25.93 26.24 25.90 26.24 3,139,982 +0.34(+1.31%)
Jul 22, 2016 25.68 25.92 25.40 25.90 2,540,371 +0.26(+1.00%)
Jul 21, 2016 25.59 25.65 25.24 25.64 2,676,061 +0.07(+0.29%)
Jul 20, 2016 25.38 25.69 25.31 25.57 1,499,792 +0.21(+0.83%)
Jul 19, 2016 25.43 25.56 25.27 25.36 1,834,172 +0.00(+0.00%)
Jul 18, 2016 25.37 25.38 25.00 25.36 2,453,553 +0.27(+1.06%)
Jul 15, 2016 25.23 25.39 24.94 25.09 1,422,199 -0.05(-0.22%)
Jul 14, 2016 25.55 25.66 25.02 25.15 2,457,799 -0.22(-0.87%)
Jul 13, 2016 25.53 25.77 25.21 25.37 2,414,970 -0.07(-0.29%)
Jul 12, 2016 25.77 26.05 25.42 25.44 3,092,502 -0.15(-0.57%)
Jul 11, 2016 25.67 25.99 25.52 25.59 3,480,344 -0.27(-1.06%)
Jul 08, 2016 25.24 25.97 24.94 25.86 3,770,025 +0.93(+3.71%)
Jul 07, 2016 24.86 25.25 24.71 24.94 2,294,889 +0.14(+0.55%)
Jul 06, 2016 24.08 24.80 24.05 24.80 2,966,066 +0.59(+2.42%)
Jul 05, 2016 24.70 24.73 23.99 24.22 2,028,241 -0.57(-2.29%)
Jul 01, 2016 24.75 24.78 24.78 24.78 2,864,603 +0.14(+0.56%)
Jun 30, 2016 24.41 24.70 24.21 24.65 4,938,935 +0.29(+1.20%)
Jun 29, 2016 24.32 24.42 23.89 24.35 4,398,741 +0.44(+1.84%)
Jun 28, 2016 23.72 24.02 23.55 23.91 4,481,144 +0.60(+2.55%)
Jun 27, 2016 24.06 24.15 23.16 23.32 5,071,584 -1.01(-4.14%)
Jun 24, 2016 24.13 24.70 24.13 24.33 5,097,136 -0.94(-3.73%)
Jun 23, 2016 25.21 25.30 24.88 25.27 1,961,968 +0.38(+1.55%)
Jun 22, 2016 25.11 25.43 24.86 24.88 2,510,181 -0.23(-0.91%)
Jun 21, 2016 25.78 25.88 24.85 25.11 2,644,684 -0.31(-1.22%)
Jun 20, 2016 25.86 26.04 25.41 25.42 2,052,485 -0.06(-0.22%)
Jun 17, 2016 25.29 25.73 25.08 25.48 2,931,439 +0.28(+1.13%)
Jun 16, 2016 25.05 25.23 24.77 25.20 1,962,392 -0.02(-0.07%)
Jun 15, 2016 25.19 25.47 24.99 25.21 2,497,013 +0.17(+0.70%)
Jun 14, 2016 25.42 25.58 24.93 25.04 2,317,459 -0.40(-1.58%)
Jun 13, 2016 26.00 26.23 25.43 25.44 2,548,754 -0.74(-2.83%)
Jun 10, 2016 26.59 26.69 26.18 26.18 1,955,498 -0.77(-2.85%)
Jun 09, 2016 27.11 27.17 26.87 26.95 1,492,924 -0.29(-1.08%)
Jun 08, 2016 27.17 27.44 27.03 27.25 2,825,221 +0.16(+0.57%)
Jun 07, 2016 26.52 27.41 26.40 27.09 3,326,576 +0.65(+2.46%)
Jun 06, 2016 26.51 26.62 26.29 26.44 2,043,744 +0.05(+0.17%)
Jun 03, 2016 26.55 26.55 25.93 26.40 2,534,741 -0.20(-0.76%)
Jun 02, 2016 26.67 26.75 26.29 26.60 2,042,783 -0.11(-0.41%)
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.