Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.81 22.03 20.78 21.57 6,036,303 +0.95(+4.59%)
Feb 28, 2012 21.07 21.07 20.53 20.62 3,202,260 -0.39(-1.84%)
Feb 27, 2012 20.59 21.25 20.53 21.01 2,420,474 +0.21(+1.02%)
Feb 24, 2012 20.98 21.24 20.70 20.80 2,915,136 -0.17(-0.79%)
Feb 23, 2012 20.67 21.31 20.62 20.96 3,499,688 +0.29(+1.42%)
Feb 22, 2012 21.06 21.83 20.55 20.67 8,783,106 -1.12(-5.15%)
Feb 21, 2012 22.02 22.27 21.51 21.79 3,758,865 -0.24(-1.09%)
Feb 17, 2012 21.62 22.08 21.62 22.03 3,194,740 +0.42(+1.96%)
Feb 16, 2012 21.63 21.78 21.36 21.61 2,116,235 -0.06(-0.30%)
Feb 15, 2012 21.97 22.18 21.57 21.67 3,299,599 -0.13(-0.59%)
Feb 14, 2012 21.89 22.13 21.52 21.80 2,549,616 -0.24(-1.08%)
Feb 13, 2012 21.59 22.07 21.47 22.04 2,611,033 +0.61(+2.83%)
Feb 10, 2012 21.56 21.67 21.29 21.43 2,663,475 -0.36(-1.65%)
Feb 09, 2012 21.58 21.95 21.42 21.79 3,972,427 +0.31(+1.46%)
Feb 08, 2012 21.34 21.56 21.09 21.48 2,369,257 +0.15(+0.69%)
Feb 07, 2012 21.31 21.76 21.22 21.33 2,714,332 -0.07(-0.34%)
Feb 06, 2012 21.55 21.87 21.32 21.40 2,583,583 -0.52(-2.39%)
Feb 03, 2012 21.06 22.02 21.06 21.93 5,361,734 +1.21(+5.86%)
Feb 02, 2012 20.68 20.94 20.51 20.71 2,099,680 +0.06(+0.31%)
Feb 01, 2012 20.29 20.71 20.07 20.65 3,096,724 +0.60(+2.98%)
Jan 31, 2012 20.51 20.67 19.94 20.05 3,113,580 -0.33(-1.62%)
Jan 30, 2012 20.37 20.51 20.21 20.38 2,575,047 -0.28(-1.33%)
Jan 27, 2012 20.29 20.82 20.08 20.66 3,992,867 +0.37(+1.81%)
Jan 26, 2012 21.54 21.55 20.27 20.29 5,045,576 -1.07(-4.99%)
Jan 25, 2012 20.71 21.45 20.55 21.36 3,543,859 +0.64(+3.11%)
Jan 24, 2012 20.26 20.83 20.05 20.71 3,613,018 +0.28(+1.35%)
Jan 23, 2012 21.15 21.31 20.43 20.44 4,707,921 -0.61(-2.88%)
Jan 20, 2012 21.02 21.15 20.60 21.05 4,032,808 -0.01(-0.04%)
Jan 19, 2012 21.35 21.48 20.99 21.05 5,842,675 -0.54(-2.51%)
Jan 18, 2012 20.68 21.77 20.48 21.60 5,286,328 +0.98(+4.77%)
Jan 17, 2012 21.19 21.25 20.48 20.61 3,165,796 -0.36(-1.71%)
Jan 13, 2012 21.05 21.36 20.77 20.97 3,802,856 -0.36(-1.68%)
Jan 12, 2012 21.23 21.37 20.80 21.33 3,550,298 +0.22(+1.05%)
Jan 11, 2012 20.68 21.42 20.68 21.11 6,705,591 +0.42(+2.04%)
Jan 10, 2012 20.26 20.70 20.18 20.69 4,904,733 +0.86(+4.36%)
Jan 09, 2012 20.12 20.15 19.59 19.82 4,363,648 -0.16(-0.78%)
Jan 06, 2012 20.37 20.48 19.95 19.98 4,154,835 -0.31(-1.54%)
Jan 05, 2012 19.78 20.34 19.47 20.29 4,520,825 +0.41(+2.08%)
Jan 04, 2012 19.23 19.90 18.97 19.88 4,180,039 +1.10(+5.88%)
Dec 30, 2011 18.96 19.09 18.76 18.77 1,864,183 -0.18(-0.97%)
Dec 29, 2011 18.33 19.02 18.33 18.96 3,075,032 +0.71(+3.88%)
Dec 28, 2011 18.51 18.51 18.05 18.25 1,905,776 -0.22(-1.19%)
Dec 27, 2011 18.50 18.68 18.46 18.47 1,493,451 -0.04(-0.20%)
Dec 23, 2011 18.82 18.92 18.40 18.51 2,092,976 -0.51(-2.66%)
Dec 21, 2011 18.81 19.12 18.49 19.01 5,680,368 +0.17(+0.88%)
Dec 20, 2011 18.10 18.91 18.10 18.85 6,056,354 +1.14(+6.44%)
Dec 19, 2011 18.09 18.33 17.64 17.71 3,214,755 -0.37(-2.03%)
Dec 16, 2011 18.08 18.33 17.97 18.08 4,411,951 +0.20(+1.13%)
Dec 15, 2011 17.76 18.10 17.75 17.87 4,452,641 +0.39(+2.21%)
Dec 14, 2011 17.75 17.85 17.42 17.49 6,608,320 -0.62(-3.40%)
Dec 13, 2011 18.84 19.12 18.03 18.10 4,208,795 -0.81(-4.28%)
Dec 12, 2011 18.68 18.95 18.43 18.91 4,199,922 -0.18(-0.96%)
Dec 09, 2011 18.80 19.21 18.71 19.10 3,395,381 +0.35(+1.86%)
Dec 08, 2011 19.12 19.13 18.54 18.75 3,887,624 -0.50(-2.58%)
Dec 07, 2011 19.39 19.51 19.05 19.24 4,979,907 -0.34(-1.74%)
Dec 06, 2011 19.28 19.71 18.98 19.58 8,987,129 +0.51(+2.70%)
Dec 05, 2011 18.77 19.41 18.75 19.07 8,699,770 +0.47(+2.52%)
Dec 02, 2011 18.83 18.92 18.54 18.60 4,241,194 -0.03(-0.15%)
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.