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, 2017 35.24 35.96 35.18 35.83 2,524,110 +0.68(+1.94%)
Aug 30, 2017 34.80 35.34 34.73 35.15 2,276,119 +0.34(+0.98%)
Aug 29, 2017 34.53 35.01 34.50 34.81 2,237,828 -0.03(-0.08%)
Aug 28, 2017 34.84 34.90 34.44 34.84 2,364,183 +0.09(+0.26%)
Aug 25, 2017 34.20 35.01 34.20 34.75 2,492,562 +0.72(+2.11%)
Aug 24, 2017 34.57 34.79 34.00 34.03 2,645,350 -0.47(-1.36%)
Aug 23, 2017 34.36 34.98 34.05 34.50 3,305,138 +0.22(+0.64%)
Aug 22, 2017 34.77 34.95 33.62 34.28 5,340,971 -0.91(-2.59%)
Aug 21, 2017 35.14 35.32 34.93 35.19 2,157,378 +0.10(+0.29%)
Aug 18, 2017 35.40 35.54 35.07 35.09 2,342,836 -0.44(-1.24%)
Aug 17, 2017 36.40 36.52 35.50 35.53 1,278,376 -0.98(-2.70%)
Aug 16, 2017 36.21 36.52 36.06 36.52 1,459,673 +0.45(+1.25%)
Aug 15, 2017 36.00 36.25 35.92 36.06 1,414,642 +0.12(+0.33%)
Aug 14, 2017 35.93 36.22 35.75 35.94 1,063,442 +0.32(+0.90%)
Aug 11, 2017 35.25 35.75 35.11 35.62 1,092,538 +0.29(+0.81%)
Aug 10, 2017 36.20 36.26 35.34 35.34 2,218,387 -1.14(-3.13%)
Aug 09, 2017 36.44 36.70 36.26 36.48 1,258,074 -0.17(-0.45%)
Aug 08, 2017 36.56 36.92 36.34 36.64 1,482,362 +0.10(+0.28%)
Aug 07, 2017 36.61 36.63 36.36 36.54 758,304 +0.00(+0.00%)
Aug 04, 2017 36.61 36.26 36.54 1,174,113 +0.27(+0.74%)
Aug 03, 2017 36.28 36.36 36.05 36.28 1,085,484 +0.01(+0.03%)
Aug 02, 2017 36.28 36.53 35.94 36.27 1,463,708 -0.01(-0.03%)
Aug 01, 2017 35.54 36.32 35.51 36.28 1,440,841 +0.78(+2.20%)
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%)
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.