Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.75 33.75 33.75 0 -0.02(-0.06%)
Aug 30, 2018 34.13 34.32 33.58 33.77 2,433,062 -0.59(-1.71%)
Aug 29, 2018 34.64 34.68 33.89 34.36 1,630,935 -0.22(-0.65%)
Aug 28, 2018 34.91 34.96 34.39 34.58 2,014,635 -0.37(-1.07%)
Aug 27, 2018 34.56 35.22 34.45 34.96 1,942,464 +0.48(+1.38%)
Aug 24, 2018 34.80 34.90 34.31 34.48 2,705,355 -0.26(-0.75%)
Aug 23, 2018 35.68 35.84 34.70 34.74 3,675,980 -1.01(-2.81%)
Aug 22, 2018 36.90 37.06 35.73 35.75 5,557,533 -1.07(-2.91%)
Aug 21, 2018 35.61 37.08 35.22 36.82 21,695,498 +4.46(+13.79%)
Aug 20, 2018 32.25 32.89 32.22 32.36 4,172,308 +0.31(+0.96%)
Aug 17, 2018 31.74 32.31 31.74 32.05 2,078,309 +0.27(+0.85%)
Aug 16, 2018 31.86 32.42 31.74 31.78 2,155,484 -0.01(-0.03%)
Aug 15, 2018 31.62 31.84 31.18 31.79 2,694,546 -0.09(-0.29%)
Aug 14, 2018 31.89 32.37 31.79 31.88 2,741,770 +0.05(+0.15%)
Aug 13, 2018 33.06 33.06 31.71 31.84 3,371,459 -1.40(-4.21%)
Aug 10, 2018 33.59 33.63 32.82 33.23 2,126,502 -0.57(-1.68%)
Aug 09, 2018 33.67 34.17 33.49 33.80 1,734,000 +0.22(+0.67%)
Aug 08, 2018 33.49 33.81 33.29 33.58 2,031,567 +0.11(+0.33%)
Aug 07, 2018 32.86 33.62 32.79 33.47 1,663,272 +0.61(+1.84%)
Aug 06, 2018 32.67 32.89 32.26 32.86 1,055,040 +0.18(+0.54%)
Aug 03, 2018 32.53 32.87 32.35 32.68 1,539,492 +0.19(+0.57%)
Aug 02, 2018 32.53 32.78 32.26 32.50 2,020,842 -0.40(-1.22%)
Aug 01, 2018 32.74 32.93 32.42 32.90 2,287,841 +0.05(+0.14%)
Jul 31, 2018 32.91 33.19 32.61 32.85 1,744,089 +0.08(+0.26%)
Jul 30, 2018 32.75 33.18 32.69 32.77 1,683,880 +0.03(+0.09%)
Jul 27, 2018 33.36 33.54 32.53 32.74 2,232,763 -0.50(-1.51%)
Jul 26, 2018 32.78 33.40 32.38 33.24 3,658,751 +0.66(+2.03%)
Jul 25, 2018 33.71 33.71 31.99 32.58 4,653,926 -1.19(-3.53%)
Jul 24, 2018 34.42 34.59 33.67 33.77 2,729,982 -0.63(-1.84%)
Jul 23, 2018 34.70 34.90 34.26 34.41 2,026,098 -0.38(-1.10%)
Jul 20, 2018 35.46 35.46 34.61 34.79 1,392,771 -0.66(-1.87%)
Jul 19, 2018 35.30 35.64 35.13 35.45 1,267,630 +0.18(+0.50%)
Jul 18, 2018 35.10 35.32 34.64 35.27 1,826,506 -0.17(-0.47%)
Jul 17, 2018 34.47 35.57 34.40 35.44 2,100,653 +0.96(+2.78%)
Jul 16, 2018 34.54 34.78 34.08 34.48 1,741,865 -0.12(-0.35%)
Jul 13, 2018 34.64 34.79 34.46 34.60 2,341,961 -0.01(-0.03%)
Jul 12, 2018 34.73 34.83 34.25 34.61 1,510,257 +0.08(+0.24%)
Jul 11, 2018 34.48 34.75 34.35 34.53 1,961,800 -0.04(-0.11%)
Jul 10, 2018 35.25 35.35 34.37 34.56 2,860,306 -0.58(-1.64%)
Jul 09, 2018 35.44 35.44 34.69 35.14 2,751,927 +0.76(+2.22%)
Jul 06, 2018 34.46 34.86 34.16 34.38 1,353,474 +0.01(+0.03%)
Jul 05, 2018 34.51 34.57 33.82 34.37 1,739,153 +0.11(+0.33%)
Jul 03, 2018 34.26 34.26 34.26 0 +0.13(+0.38%)
Jul 02, 2018 34.04 34.51 33.73 34.13 2,367,911 -0.23(-0.68%)
Jun 29, 2018 34.35 34.83 34.24 34.36 2,519,997 +0.49(+1.45%)
Jun 28, 2018 33.54 33.93 33.18 33.87 3,035,792 +0.42(+1.25%)
Jun 27, 2018 34.30 34.42 33.44 33.45 1,825,775 -0.80(-2.33%)
Jun 26, 2018 34.79 35.48 33.97 34.25 2,819,852 +0.39(+1.15%)
Jun 25, 2018 34.47 34.54 33.55 33.86 1,999,008 -0.61(-1.78%)
Jun 22, 2018 34.61 34.97 34.31 34.47 3,775,082 -0.27(-0.78%)
Jun 21, 2018 34.82 35.04 34.54 34.74 2,759,223 +0.00(+0.00%)
Jun 20, 2018 34.85 35.03 34.18 34.74 2,994,906 -0.16(-0.45%)
Jun 19, 2018 34.91 35.52 34.72 34.90 2,584,413 -0.20(-0.56%)
Jun 18, 2018 35.63 36.19 34.88 35.09 2,450,733 -0.85(-2.38%)
Jun 15, 2018 36.27 35.44 35.95 3,159,660 -0.33(-0.90%)
Jun 14, 2018 36.15 36.42 35.48 36.27 2,597,011 +0.08(+0.23%)
Jun 13, 2018 37.48 37.48 36.00 36.19 3,990,807 -1.63(-4.32%)
Jun 12, 2018 37.40 37.98 37.27 37.83 1,694,753 +0.55(+1.47%)
Jun 11, 2018 37.64 37.80 37.27 37.28 1,749,746 -0.36(-0.96%)
Jun 08, 2018 36.52 37.78 36.39 37.64 2,258,417 +1.11(+3.03%)
Jun 07, 2018 36.51 36.86 36.23 36.53 4,281,473 +0.12(+0.33%)
Jun 06, 2018 36.41 3,432,175 -0.10(-0.28%)
Jun 05, 2018 36.73 37.05 36.39 36.52 2,323,666 -0.29(-0.78%)
Jun 04, 2018 36.85 37.15 36.65 36.80 1,173,115 +0.08(+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.