Skip to main content

Toll Brothers Inc (NY: TOL )

150.94 +0.28 (+0.18%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.48 51.90 49.95 51.16 3,284,371 +1.41(+2.83%)
Feb 25, 2021 52.96 53.35 49.67 49.75 3,139,411 -3.83(-7.15%)
Feb 24, 2021 50.28 53.71 49.56 53.58 3,158,825 +1.65(+3.17%)
Feb 23, 2021 50.85 52.00 49.16 51.94 2,698,921 +0.56(+1.08%)
Feb 22, 2021 52.18 52.82 51.31 51.38 1,712,774 -1.24(-2.35%)
Feb 19, 2021 51.95 52.75 51.75 52.62 1,065,658 +0.94(+1.82%)
Feb 18, 2021 51.87 52.37 51.08 51.68 1,270,700 -0.25(-0.48%)
Feb 17, 2021 51.74 52.08 50.86 51.93 1,390,459 +0.09(+0.17%)
Feb 16, 2021 53.65 53.72 51.76 51.84 1,558,621 -1.88(-3.49%)
Feb 12, 2021 53.58 54.55 53.16 53.72 1,119,432 -0.25(-0.46%)
Feb 11, 2021 53.85 54.54 53.15 53.97 1,564,835 +0.64(+1.20%)
Feb 10, 2021 52.43 53.81 51.13 53.33 1,397,019 +1.07(+2.05%)
Feb 09, 2021 52.81 52.92 51.68 52.25 689,481 -0.45(-0.85%)
Feb 08, 2021 51.68 53.28 51.51 52.70 1,528,022 +1.35(+2.63%)
Feb 05, 2021 49.96 51.57 49.43 51.35 1,599,740 +1.54(+3.10%)
Feb 04, 2021 49.90 50.16 48.66 49.81 1,657,607 -0.03(-0.06%)
Feb 03, 2021 50.38 51.09 49.72 49.84 843,072 -0.50(-0.99%)
Feb 02, 2021 49.69 50.81 48.83 50.34 1,490,889 +1.02(+2.06%)
Feb 01, 2021 49.17 49.44 47.42 49.32 1,997,757 +0.38(+0.78%)
Jan 29, 2021 50.09 50.42 48.31 48.94 2,691,398 -1.40(-2.78%)
Jan 28, 2021 50.03 50.55 49.60 50.34 3,678,895 -0.97(-1.89%)
Jan 27, 2021 50.03 52.52 49.56 51.30 3,476,801 +0.56(+1.09%)
Jan 26, 2021 49.73 51.59 49.42 50.75 2,751,496 +1.61(+3.27%)
Jan 25, 2021 49.17 50.52 48.30 49.14 1,902,607 +0.47(+0.96%)
Jan 22, 2021 47.68 48.95 46.99 48.67 2,056,138 +0.76(+1.58%)
Jan 21, 2021 47.11 48.36 46.72 47.91 2,482,343 +1.31(+2.82%)
Jan 20, 2021 44.52 47.20 44.49 46.60 2,893,265 +2.43(+5.51%)
Jan 19, 2021 43.36 44.79 43.14 44.17 2,035,786 +1.44(+3.36%)
Jan 15, 2021 42.49 43.09 41.90 42.73 1,336,510 +0.22(+0.52%)
Jan 14, 2021 42.60 42.97 42.04 42.51 845,798 +0.19(+0.45%)
Jan 13, 2021 43.29 44.23 42.26 42.32 1,971,314 -0.25(-0.58%)
Jan 12, 2021 42.23 42.74 41.83 42.57 1,248,389 +0.49(+1.16%)
Jan 11, 2021 40.93 42.25 40.67 42.08 1,775,858 +0.93(+2.26%)
Jan 08, 2021 42.41 42.67 41.08 41.15 1,948,591 -1.20(-2.83%)
Jan 07, 2021 40.66 42.50 40.40 42.35 2,694,629 +1.89(+4.66%)
Jan 06, 2021 39.66 40.72 39.37 40.46 4,377,483 -0.05(-0.12%)
Jan 05, 2021 40.32 41.06 40.14 40.51 2,355,304 -0.24(-0.59%)
Jan 04, 2021 41.67 41.72 39.97 40.75 1,893,903 -0.77(-1.86%)
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%)
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.