Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.52 41.52 41.52 864,894 -1.23(-2.88%)
Dec 30, 2020 42.94 43.54 42.67 42.76 864,894 -0.15(-0.36%)
Dec 29, 2020 43.18 43.32 42.35 42.91 1,108,180 -0.22(-0.51%)
Dec 28, 2020 43.79 43.87 42.86 43.13 1,239,146 -0.45(-1.03%)
Dec 24, 2020 43.03 43.73 42.66 43.58 667,482 +0.52(+1.20%)
Dec 23, 2020 44.32 44.48 42.78 43.06 1,525,755 -0.99(-2.25%)
Dec 22, 2020 43.95 44.79 43.74 44.06 1,178,520 +0.10(+0.22%)
Dec 21, 2020 43.42 44.27 43.10 43.96 1,476,231 -0.22(-0.50%)
Dec 18, 2020 44.41 44.73 43.91 44.18 2,355,556 +0.12(+0.28%)
Dec 17, 2020 43.85 44.97 43.41 44.06 2,560,144 +0.75(+1.74%)
Dec 16, 2020 43.38 43.65 42.85 43.30 1,494,099 +0.31(+0.71%)
Dec 15, 2020 43.11 43.49 42.59 42.99 2,138,801 +0.22(+0.51%)
Dec 14, 2020 42.85 43.18 42.50 42.78 1,837,164 +0.37(+0.88%)
Dec 11, 2020 42.49 43.18 42.30 42.40 1,828,772 -0.27(-0.63%)
Dec 10, 2020 41.58 43.25 41.55 42.67 3,436,025 +0.65(+1.55%)
Dec 09, 2020 44.05 44.05 41.47 42.02 4,775,669 -1.27(-2.93%)
Dec 08, 2020 44.69 44.75 42.63 43.29 9,100,852 -3.72(-7.90%)
Dec 07, 2020 46.10 47.30 45.34 47.01 4,590,746 +1.25(+2.73%)
Dec 04, 2020 44.90 46.69 44.22 45.76 3,502,295 +0.56(+1.25%)
Dec 03, 2020 43.26 45.67 43.17 45.19 1,734,397 +1.87(+4.32%)
Dec 02, 2020 43.74 43.93 42.47 43.32 2,503,422 -0.61(-1.39%)
Dec 01, 2020 45.33 45.64 43.79 43.93 1,395,013 -1.30(-2.87%)
Nov 30, 2020 45.46 45.59 44.02 45.23 1,694,427 -0.20(-0.44%)
Nov 27, 2020 45.24 45.87 44.85 45.43 461,773 +0.01(+0.02%)
Nov 25, 2020 44.77 45.69 44.26 45.42 993,058 +0.94(+2.10%)
Nov 24, 2020 46.23 46.42 44.24 44.49 1,115,554 -1.61(-3.50%)
Nov 23, 2020 45.09 46.25 44.83 46.10 1,481,933 +1.14(+2.53%)
Nov 20, 2020 45.38 45.94 44.75 44.96 745,788 -0.16(-0.36%)
Nov 19, 2020 45.58 45.95 44.63 45.13 1,183,154 +0.26(+0.57%)
Nov 18, 2020 44.57 45.73 44.27 44.87 1,015,169 +0.35(+0.79%)
Nov 17, 2020 43.45 44.91 43.41 44.51 1,057,758 +0.88(+2.01%)
Nov 16, 2020 43.62 43.84 42.45 43.63 912,345 +0.28(+0.64%)
Nov 13, 2020 42.98 43.85 42.14 43.36 1,012,006 +0.78(+1.84%)
Nov 12, 2020 42.99 44.05 41.98 42.57 1,487,330 -0.70(-1.61%)
Nov 11, 2020 42.42 43.30 41.56 43.27 1,691,729 +1.06(+2.51%)
Nov 10, 2020 40.61 42.35 39.12 42.21 3,702,086 +2.88(+7.31%)
Nov 09, 2020 43.47 44.27 39.30 39.34 3,862,078 -4.01(-9.26%)
Nov 06, 2020 44.60 44.60 43.09 43.35 1,444,572 -1.26(-2.83%)
Nov 05, 2020 45.08 45.63 44.17 44.61 1,551,630 -0.37(-0.83%)
Nov 04, 2020 43.77 45.98 43.13 44.98 2,497,330 +2.27(+5.32%)
Nov 03, 2020 42.48 43.11 41.43 42.71 1,222,737 +0.93(+2.22%)
Nov 02, 2020 41.04 42.16 40.72 41.78 1,452,993 +1.39(+3.45%)
Oct 30, 2020 41.57 42.14 40.15 40.39 1,926,655 -1.25(-3.01%)
Oct 29, 2020 42.79 43.11 41.26 41.64 1,557,201 -0.80(-1.89%)
Oct 28, 2020 41.43 43.62 40.97 42.44 1,658,213 +0.05(+0.11%)
Oct 27, 2020 43.10 43.33 42.22 42.39 1,360,468 -0.45(-1.05%)
Oct 26, 2020 44.70 44.70 42.45 42.84 1,768,536 -2.30(-5.10%)
Oct 23, 2020 44.08 45.22 43.51 45.14 1,459,752 +1.43(+3.28%)
Oct 22, 2020 45.08 45.08 43.00 43.71 2,838,701 -1.17(-2.62%)
Oct 21, 2020 46.92 46.95 44.17 44.89 1,565,779 -2.02(-4.30%)
Oct 20, 2020 46.75 47.78 46.17 46.90 1,365,127 +0.64(+1.38%)
Oct 19, 2020 46.73 47.11 45.87 46.26 1,249,769 +0.00(+0.00%)
Oct 16, 2020 47.48 48.05 46.20 46.26 1,296,336 -1.14(-2.40%)
Oct 15, 2020 46.56 47.62 46.39 47.40 822,426 +0.15(+0.32%)
Oct 14, 2020 46.97 47.64 46.71 47.25 713,714 +0.26(+0.55%)
Oct 13, 2020 47.07 47.54 46.28 46.99 1,023,694 -0.61(-1.28%)
Oct 12, 2020 47.76 47.86 47.00 47.60 703,519 +0.00(+0.00%)
Oct 09, 2020 47.28 48.10 47.16 47.60 1,013,263 +0.57(+1.22%)
Oct 08, 2020 46.06 47.05 45.87 47.03 1,923,323 +1.72(+3.80%)
Oct 07, 2020 45.65 46.38 44.66 45.31 1,619,356 +0.21(+0.46%)
Oct 06, 2020 46.99 46.99 44.80 45.10 2,306,491 -1.68(-3.59%)
Oct 05, 2020 47.84 48.05 45.66 46.77 2,058,879 -0.68(-1.43%)
Oct 02, 2020 46.06 47.80 45.90 47.45 1,458,520 +0.30(+0.63%)
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.