Skip to main content

Toll Brothers Inc (NY: TOL )

128.43 +1.01 (+0.79%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.10 34.23 33.89 34.14 1,194,547 +0.06(+0.17%)
Aug 29, 2019 33.81 34.17 33.67 34.08 873,209 +0.40(+1.18%)
Aug 28, 2019 33.46 33.77 33.07 33.69 1,879,304 +0.09(+0.28%)
Aug 27, 2019 33.90 33.91 33.36 33.59 2,753,915 -0.06(-0.17%)
Aug 26, 2019 33.18 33.85 33.11 33.65 2,079,864 +0.69(+2.09%)
Aug 23, 2019 33.76 34.33 32.89 32.96 2,517,464 -1.00(-2.94%)
Aug 22, 2019 33.21 34.05 33.00 33.96 2,504,720 +0.70(+2.10%)
Aug 21, 2019 33.68 34.10 32.63 33.26 6,217,909 -1.56(-4.47%)
Aug 20, 2019 34.41 34.98 33.98 34.82 3,433,606 +0.47(+1.37%)
Aug 19, 2019 33.51 34.46 33.44 34.35 2,038,469 +1.12(+3.38%)
Aug 16, 2019 33.04 33.38 32.59 33.23 1,696,259 +0.42(+1.29%)
Aug 15, 2019 33.03 33.25 32.78 32.80 1,215,499 -0.25(-0.74%)
Aug 14, 2019 33.48 33.57 32.86 33.05 2,121,818 -0.78(-2.31%)
Aug 13, 2019 34.46 34.46 33.37 33.83 1,062,537 +0.37(+1.10%)
Aug 12, 2019 33.70 33.70 33.28 33.46 577,941 -0.46(-1.36%)
Aug 09, 2019 34.21 34.22 33.84 33.92 795,764 -0.48(-1.40%)
Aug 08, 2019 34.33 34.58 34.23 34.40 1,157,736 +0.32(+0.94%)
Aug 07, 2019 33.43 34.12 33.15 34.08 2,151,269 +0.48(+1.43%)
Aug 06, 2019 33.10 33.65 32.95 33.60 2,876,758 +0.55(+1.66%)
Aug 05, 2019 33.66 33.81 32.79 33.06 1,838,335 -0.92(-2.72%)
Aug 02, 2019 34.34 34.48 33.78 33.98 907,067 -0.46(-1.34%)
Aug 01, 2019 34.02 35.11 33.73 34.44 1,875,475 +0.51(+1.50%)
Jul 31, 2019 34.29 34.38 33.49 33.93 2,003,735 -0.27(-0.80%)
Jul 30, 2019 33.53 34.40 33.50 34.21 1,583,519 +0.70(+2.08%)
Jul 29, 2019 33.54 34.09 33.23 33.51 2,782,706 +0.00(+0.00%)
Jul 26, 2019 33.74 34.03 33.47 33.51 1,613,047 -0.21(-0.62%)
Jul 25, 2019 33.52 34.01 33.52 33.72 1,867,241 +0.43(+1.30%)
Jul 24, 2019 33.04 33.45 32.93 33.28 2,012,526 +0.28(+0.86%)
Jul 23, 2019 33.55 33.63 32.82 33.00 2,290,443 -0.45(-1.35%)
Jul 22, 2019 34.19 34.26 33.39 33.45 1,118,605 -0.60(-1.77%)
Jul 19, 2019 34.31 34.52 33.99 34.06 1,006,710 -0.16(-0.47%)
Jul 18, 2019 34.38 34.62 33.88 34.22 1,823,029 -0.18(-0.52%)
Jul 17, 2019 35.13 35.25 34.37 34.40 1,165,410 -0.68(-1.94%)
Jul 16, 2019 34.33 35.16 34.30 35.07 1,165,454 +0.72(+2.09%)
Jul 15, 2019 34.93 35.09 34.23 34.36 1,205,204 -0.36(-1.03%)
Jul 12, 2019 34.42 34.93 34.23 34.72 1,374,752 +0.48(+1.41%)
Jul 11, 2019 34.54 34.67 33.79 34.23 1,517,271 -0.35(-1.01%)
Jul 10, 2019 34.57 34.78 34.17 34.58 2,755,511 +0.49(+1.43%)
Jul 09, 2019 34.84 35.00 34.03 34.09 1,546,746 -0.75(-2.16%)
Jul 08, 2019 34.54 35.04 34.39 34.85 1,338,751 +0.24(+0.71%)
Jul 05, 2019 34.74 34.87 34.27 34.60 897,774 -0.45(-1.29%)
Jul 03, 2019 34.80 35.11 34.69 35.05 518,633 +0.32(+0.92%)
Jul 02, 2019 34.81 35.00 34.37 34.73 1,036,711 -0.03(-0.08%)
Jul 01, 2019 34.88 34.95 34.33 34.76 1,256,878 +0.32(+0.93%)
Jun 28, 2019 34.33 34.81 34.33 34.44 2,549,684 +0.09(+0.27%)
Jun 27, 2019 34.11 34.41 33.60 34.35 1,429,732 +0.71(+2.13%)
Jun 26, 2019 33.57 33.87 33.19 33.63 1,686,604 -0.03(-0.08%)
Jun 25, 2019 35.01 35.05 33.06 33.66 3,412,637 -0.66(-1.92%)
Jun 24, 2019 34.38 34.72 34.00 34.32 1,479,584 +0.04(+0.11%)
Jun 21, 2019 35.00 35.17 34.19 34.28 2,276,864 -0.93(-2.64%)
Jun 20, 2019 35.17 35.42 34.53 35.21 1,621,535 +0.27(+0.78%)
Jun 19, 2019 35.38 35.48 34.12 34.94 1,746,949 -0.47(-1.33%)
Jun 18, 2019 35.45 35.97 34.88 35.41 1,272,144 +0.09(+0.27%)
Jun 17, 2019 35.97 36.03 35.08 35.32 1,473,845 -0.69(-1.91%)
Jun 14, 2019 35.25 36.17 35.02 36.00 2,078,469 +0.60(+1.70%)
Jun 13, 2019 35.05 35.62 34.93 35.40 1,384,206 +0.60(+1.73%)
Jun 12, 2019 34.25 35.12 34.14 34.80 2,017,056 +0.57(+1.68%)
Jun 11, 2019 35.12 35.12 33.98 34.23 1,635,941 -0.71(-2.05%)
Jun 10, 2019 35.04 35.43 34.69 34.94 978,103 -0.02(-0.05%)
Jun 07, 2019 34.49 35.14 34.39 34.96 1,205,467 +0.66(+1.92%)
Jun 06, 2019 34.33 34.89 34.04 34.30 1,296,761 -0.02(-0.05%)
Jun 05, 2019 34.25 34.46 33.68 34.32 1,326,061 +0.31(+0.91%)
Jun 04, 2019 33.77 34.07 33.58 34.01 1,365,260 +0.51(+1.52%)
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.