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 (%)
Jun 30, 2008 17.62 17.85 17.18 17.22 2,768,806 -0.40(-2.24%)
Jun 27, 2008 17.48 17.83 17.12 17.62 3,490,946 +0.05(+0.26%)
Jun 26, 2008 18.20 18.43 17.52 17.57 4,210,499 -1.01(-5.44%)
Jun 25, 2008 18.24 19.20 18.16 18.58 4,324,707 +0.44(+2.43%)
Jun 24, 2008 17.45 18.74 17.12 18.14 8,636,428 +0.63(+3.57%)
Jun 23, 2008 18.62 18.70 17.39 17.52 4,614,276 -0.97(-5.27%)
Jun 20, 2008 18.77 19.14 18.43 18.49 2,866,705 -0.66(-3.46%)
Jun 19, 2008 18.45 19.17 18.28 19.15 3,072,796 +0.48(+2.56%)
Jun 18, 2008 18.51 18.81 18.25 18.67 3,246,585 +0.03(+0.15%)
Jun 17, 2008 18.99 19.04 18.24 18.65 3,672,170 -0.12(-0.64%)
Jun 16, 2008 18.20 18.80 18.04 18.77 3,121,298 +0.46(+2.51%)
Jun 13, 2008 17.86 18.34 17.86 18.31 3,052,946 +0.53(+3.00%)
Jun 12, 2008 17.71 18.35 17.69 17.77 3,159,020 +0.18(+1.05%)
Jun 11, 2008 18.59 18.70 17.55 17.59 4,396,049 -1.00(-5.39%)
Jun 10, 2008 18.11 18.75 17.29 18.59 6,039,522 +0.84(+4.71%)
Jun 09, 2008 17.91 18.38 17.16 17.75 5,385,862 +0.01(+0.05%)
Jun 06, 2008 18.60 18.66 17.64 17.75 5,999,545 -1.04(-5.53%)
Jun 05, 2008 19.49 19.50 18.20 18.78 8,573,381 -0.54(-2.81%)
Jun 04, 2008 19.78 20.23 19.33 19.33 5,735,719 -0.53(-2.69%)
Jun 03, 2008 19.67 20.21 19.40 19.86 7,991,306 +0.59(+3.05%)
Jun 02, 2008 19.32 19.46 18.82 19.27 5,554,309 -0.10(-0.52%)
May 30, 2008 19.51 19.68 19.05 19.37 3,272,838 +0.04(+0.19%)
May 29, 2008 20.06 20.06 19.18 19.34 5,263,484 -0.73(-3.62%)
May 28, 2008 19.77 20.29 19.58 20.06 4,538,717 +0.39(+1.96%)
May 27, 2008 19.25 19.86 18.49 19.68 5,408,146 +0.30(+1.57%)
May 26, 2008 19.97 20.03 19.03 19.37 0 +0.00(+0.00%)
May 23, 2008 19.97 20.03 19.03 19.37 5,414,927 -0.70(-3.48%)
May 22, 2008 20.35 20.66 19.86 20.07 3,672,385 -0.20(-1.00%)
May 21, 2008 21.29 21.31 20.22 20.27 4,330,124 -1.01(-4.75%)
May 20, 2008 22.10 22.26 21.05 21.28 5,182,750 -1.15(-5.12%)
May 19, 2008 22.87 23.02 22.22 22.43 3,274,984 -0.48(-2.09%)
May 16, 2008 23.37 23.45 22.21 22.91 5,026,103 +0.11(+0.48%)
May 15, 2008 21.88 22.89 21.85 22.80 7,100,800 +0.97(+4.47%)
May 14, 2008 21.42 22.27 21.42 21.83 5,259,956 +0.43(+2.02%)
May 13, 2008 21.38 21.76 20.83 21.40 4,102,627 -0.09(-0.43%)
May 12, 2008 21.27 21.51 20.83 21.49 1,929,266 +0.45(+2.14%)
May 09, 2008 21.39 21.83 20.79 21.04 1,810,338 -0.48(-2.22%)
May 08, 2008 22.07 22.17 21.31 21.51 3,433,932 -0.42(-1.93%)
May 07, 2008 22.96 23.24 21.88 21.94 4,129,597 -1.07(-4.64%)
May 06, 2008 22.41 23.14 21.65 23.00 6,035,823 +0.17(+0.77%)
May 05, 2008 21.79 23.00 21.68 22.83 5,305,158 +0.86(+3.89%)
May 02, 2008 22.30 22.68 21.81 21.97 2,174,035 -0.06(-0.29%)
May 01, 2008 20.77 22.28 20.55 22.04 3,996,360 +1.22(+5.87%)
Apr 30, 2008 21.82 21.84 20.80 20.82 2,770,976 -0.75(-3.50%)
Apr 29, 2008 21.65 21.93 21.16 21.57 1,817,947 -0.35(-1.59%)
Apr 28, 2008 21.51 22.22 20.99 21.92 2,338,922 +0.33(+1.53%)
Apr 25, 2008 21.30 21.80 20.94 21.59 2,611,738 +0.31(+1.47%)
Apr 24, 2008 20.23 21.42 19.79 21.28 5,954,774 +1.03(+5.09%)
Apr 23, 2008 21.72 21.76 20.08 20.25 4,730,779 -1.31(-6.10%)
Apr 22, 2008 21.71 22.10 21.25 21.56 3,021,593 -0.29(-1.30%)
Apr 21, 2008 21.64 22.02 21.37 21.85 2,596,372 +0.00(+0.00%)
Apr 18, 2008 22.08 22.36 21.50 21.85 3,497,113 +0.12(+0.55%)
Apr 17, 2008 21.55 21.84 21.11 21.73 2,916,426 +0.04(+0.17%)
Apr 16, 2008 20.59 21.74 20.37 21.69 3,613,753 +1.22(+5.98%)
Apr 15, 2008 20.41 20.69 19.72 20.47 2,748,062 +0.45(+2.25%)
Apr 14, 2008 20.61 20.75 19.82 20.02 3,359,811 -0.64(-3.12%)
Apr 11, 2008 20.57 21.10 20.48 20.66 2,476,889 -0.50(-2.35%)
Apr 10, 2008 20.97 21.74 20.93 21.16 2,752,918 +0.24(+1.14%)
Apr 09, 2008 21.74 21.93 20.88 20.92 5,124,311 -0.85(-3.93%)
Apr 08, 2008 22.12 22.25 21.26 21.77 5,492,472 -0.51(-2.31%)
Apr 07, 2008 22.68 23.09 22.20 22.29 4,034,980 -0.21(-0.94%)
Apr 04, 2008 22.62 23.13 22.16 22.50 5,129,983 -0.50(-2.16%)
Apr 03, 2008 22.09 23.13 21.49 23.00 6,478,129 +0.70(+3.13%)
Apr 02, 2008 23.00 24.02 22.04 22.30 9,085,465 -0.80(-3.46%)
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.