Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.410 4.485 4.339 4.419 833,307 -0.06(-1.28%)
Mar 28, 2003 4.442 4.499 4.424 4.476 816,274 +0.01(+0.26%)
Mar 27, 2003 4.431 4.522 4.398 4.465 1,129,419 -0.04(-0.81%)
Mar 26, 2003 4.511 4.559 4.401 4.501 1,796,983 -0.03(-0.71%)
Mar 25, 2003 4.465 4.570 4.435 4.534 1,617,044 +0.00(+0.10%)
Mar 24, 2003 4.602 4.611 4.511 4.529 1,553,498 -0.21(-4.49%)
Mar 21, 2003 4.614 4.742 4.568 4.742 1,887,607 +0.15(+3.19%)
Mar 20, 2003 4.524 4.607 4.396 4.595 1,385,788 +0.07(+1.62%)
Mar 19, 2003 4.417 4.538 4.417 4.522 1,087,492 +0.11(+2.60%)
Mar 18, 2003 4.465 4.465 4.366 4.408 874,798 -0.06(-1.28%)
Mar 17, 2003 4.346 4.479 4.261 4.465 1,221,354 +0.12(+2.74%)
Mar 14, 2003 4.373 4.394 4.305 4.346 1,533,626 +0.01(+0.16%)
Mar 13, 2003 4.268 4.344 4.202 4.339 1,953,992 +0.12(+2.77%)
Mar 12, 2003 4.112 4.229 4.099 4.222 1,641,283 +0.11(+2.67%)
Mar 11, 2003 4.099 4.179 4.089 4.112 1,642,157 +0.05(+1.18%)
Mar 10, 2003 4.181 4.181 4.037 4.064 1,376,180 -0.11(-2.74%)
Mar 07, 2003 4.115 4.268 4.050 4.179 1,464,839 +0.06(+1.39%)
Mar 06, 2003 4.156 4.245 4.117 4.121 2,901,945 -0.07(-1.64%)
Mar 05, 2003 4.261 4.298 4.172 4.190 2,676,148 -0.07(-1.61%)
Mar 04, 2003 4.394 4.396 4.240 4.259 3,710,795 -0.14(-3.07%)
Mar 03, 2003 4.437 4.515 4.394 4.394 1,087,055 -0.04(-0.93%)
Feb 28, 2003 4.458 4.476 4.364 4.435 1,208,033 -0.02(-0.51%)
Feb 27, 2003 4.488 4.504 4.327 4.458 2,954,572 -0.01(-0.26%)
Feb 26, 2003 4.515 4.550 4.469 4.469 1,358,055 -0.05(-1.01%)
Feb 25, 2003 4.385 4.540 4.385 4.515 2,364,313 +0.07(+1.65%)
Feb 24, 2003 4.522 4.534 4.410 4.442 1,235,548 -0.09(-2.02%)
Feb 21, 2003 4.476 4.547 4.426 4.534 782,208 +0.09(+2.06%)
Feb 20, 2003 4.499 4.515 4.408 4.442 1,094,917 -0.02(-0.51%)
Feb 19, 2003 4.637 4.637 4.465 4.465 1,943,073 -0.17(-3.70%)
Feb 18, 2003 4.442 4.643 4.408 4.637 2,261,460 +0.24(+5.36%)
Feb 14, 2003 4.350 4.442 4.202 4.401 2,390,736 +0.09(+2.13%)
Feb 13, 2003 4.394 4.417 4.277 4.309 1,553,935 -0.07(-1.62%)
Feb 12, 2003 4.465 4.518 4.378 4.380 1,465,931 -0.11(-2.55%)
Feb 11, 2003 4.488 4.556 4.442 4.495 2,214,947 +0.03(+0.77%)
Feb 10, 2003 4.396 4.465 4.305 4.460 6,509,668 +0.20(+4.73%)
Feb 07, 2003 4.449 4.460 4.247 4.259 3,635,893 -0.14(-3.28%)
Feb 06, 2003 4.586 4.634 4.387 4.403 3,512,294 -0.19(-4.04%)
Feb 05, 2003 4.593 4.678 4.579 4.588 1,511,352 +0.01(+0.25%)
Feb 04, 2003 4.659 4.664 4.556 4.577 1,661,155 -0.14(-3.01%)
Feb 03, 2003 4.648 4.763 4.634 4.719 1,154,314 +0.11(+2.44%)
Jan 31, 2003 4.579 4.655 4.566 4.607 1,443,438 +0.02(+0.35%)
Jan 30, 2003 4.774 4.790 4.584 4.591 939,436 -0.21(-4.34%)
Jan 29, 2003 4.735 4.822 4.634 4.799 661,885 +0.02(+0.38%)
Jan 28, 2003 4.763 4.799 4.685 4.781 1,044,473 +0.05(+1.16%)
Jan 27, 2003 4.820 4.870 4.698 4.726 1,446,495 -0.12(-2.41%)
Jan 24, 2003 4.875 4.891 4.801 4.843 1,372,904 -0.03(-0.61%)
Jan 23, 2003 4.854 4.907 4.740 4.872 1,523,362 +0.06(+1.33%)
Jan 22, 2003 4.833 4.911 4.781 4.808 1,212,401 -0.04(-0.90%)
Jan 21, 2003 4.969 4.978 4.840 4.852 1,732,563 -0.03(-0.61%)
Jan 17, 2003 4.923 5.019 4.882 4.882 1,607,217 -0.12(-2.47%)
Jan 16, 2003 4.900 5.012 4.843 5.005 1,721,863 +0.16(+3.26%)
Jan 15, 2003 4.946 4.964 4.831 4.847 1,605,252 -0.05(-0.98%)
Jan 14, 2003 4.907 4.916 4.833 4.895 2,414,757 -0.01(-0.23%)
Jan 13, 2003 4.946 4.982 4.854 4.907 12,140,608 +0.10(+2.00%)
Jan 10, 2003 4.728 4.822 4.705 4.811 1,138,373 +0.05(+1.11%)
Jan 09, 2003 4.797 4.859 4.742 4.758 1,234,456 +0.01(+0.14%)
Jan 08, 2003 4.820 4.911 4.751 4.751 1,151,257 -0.04(-0.81%)
Jan 07, 2003 4.740 4.840 4.694 4.790 977,214 +0.05(+1.06%)
Jan 06, 2003 4.730 4.774 4.659 4.740 1,339,493 -0.01(-0.29%)
Jan 03, 2003 4.866 4.884 4.753 4.753 1,075,263 -0.16(-3.22%)
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.