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 (%)
Mar 31, 2009 17.08 17.33 16.26 16.70 4,120,966 -0.27(-1.57%)
Mar 30, 2009 17.40 17.40 16.64 16.96 3,750,327 -1.39(-7.56%)
Mar 26, 2009 18.01 18.62 17.77 18.35 5,617,205 +0.75(+4.28%)
Mar 25, 2009 17.33 18.57 16.87 17.60 8,994,959 +0.54(+3.18%)
Mar 24, 2009 17.01 17.71 16.86 17.06 5,218,437 -0.27(-1.54%)
Mar 23, 2009 16.61 17.32 16.55 17.32 5,845,164 +1.69(+10.82%)
Mar 20, 2009 16.54 16.73 15.42 15.63 4,446,573 -1.13(-6.75%)
Mar 19, 2009 17.14 17.33 16.43 16.76 5,508,053 +0.17(+1.05%)
Mar 18, 2009 15.58 17.16 15.01 16.59 7,983,813 +0.90(+5.74%)
Mar 17, 2009 15.25 15.69 14.77 15.69 3,751,332 +0.87(+5.90%)
Mar 16, 2009 15.87 16.13 14.72 14.81 6,950,503 -0.87(-5.57%)
Mar 13, 2009 15.95 16.18 15.11 15.69 0 +0.06(+0.41%)
Mar 12, 2009 14.57 15.72 14.21 15.62 3,844,132 +0.97(+6.65%)
Mar 11, 2009 14.89 15.21 14.30 14.65 5,803,555 -0.18(-1.24%)
Mar 10, 2009 13.29 15.01 13.29 14.83 6,471,382 +1.70(+12.95%)
Mar 09, 2009 12.75 13.79 12.61 13.13 4,294,740 +0.02(+0.14%)
Mar 06, 2009 13.18 13.64 12.73 13.11 0 -0.15(-1.11%)
Mar 05, 2009 13.58 13.73 12.90 13.26 4,772,172 -0.43(-3.16%)
Mar 04, 2009 13.50 14.06 13.42 13.69 5,228,754 -0.33(-2.36%)
Mar 02, 2009 14.08 14.77 13.96 14.02 3,553,343 -0.55(-3.79%)
Feb 27, 2009 14.59 15.32 14.41 14.57 0 -0.49(-3.24%)
Feb 26, 2009 15.53 15.88 14.89 15.06 4,622,995 -0.32(-2.09%)
Feb 25, 2009 15.51 15.81 14.80 15.38 4,895,393 -0.29(-1.88%)
Feb 24, 2009 14.81 16.27 14.66 15.68 7,183,144 +1.02(+6.96%)
Feb 23, 2009 15.01 15.45 14.60 14.66 4,936,895 -0.13(-0.87%)
Feb 20, 2009 14.21 15.23 14.04 14.78 0 +0.29(+2.03%)
Feb 19, 2009 15.79 16.23 14.44 14.49 5,800,323 -1.29(-8.16%)
Feb 18, 2009 16.88 17.00 15.14 15.78 7,902,102 -0.68(-4.13%)
Feb 17, 2009 16.96 16.96 16.16 16.46 3,809,880 -0.78(-4.53%)
Feb 13, 2009 16.57 17.57 16.25 17.24 0 +0.27(+1.57%)
Feb 12, 2009 16.34 17.00 15.84 16.97 4,712,059 +0.08(+0.49%)
Feb 11, 2009 16.56 17.23 16.22 16.89 5,227,846 -0.19(-1.13%)
Feb 10, 2009 17.93 19.00 16.88 17.08 5,584,837 -1.15(-6.30%)
Feb 09, 2009 18.30 18.54 17.63 18.23 4,352,988 -0.05(-0.25%)
Feb 06, 2009 16.78 19.27 16.56 18.28 0 +1.55(+9.29%)
Feb 05, 2009 16.03 16.93 15.92 16.72 5,701,952 +0.40(+2.42%)
Feb 04, 2009 16.49 17.17 16.17 16.33 2,946,165 -0.28(-1.66%)
Feb 03, 2009 15.94 16.75 15.55 16.60 4,402,932 +0.99(+6.36%)
Feb 02, 2009 15.51 15.97 15.18 15.61 4,082,555 -0.04(-0.24%)
Jan 30, 2009 16.50 16.50 15.46 15.65 0 -0.76(-4.65%)
Jan 29, 2009 17.47 17.84 16.23 16.41 4,401,845 -1.33(-7.51%)
Jan 28, 2009 17.10 18.25 17.10 17.75 4,967,219 +1.05(+6.28%)
Jan 27, 2009 16.79 17.33 16.51 16.70 2,150,913 -0.24(-1.41%)
Jan 26, 2009 16.46 17.81 16.14 16.94 4,705,808 +0.47(+2.85%)
Jan 23, 2009 15.48 16.98 15.47 16.47 0 +0.12(+0.73%)
Jan 22, 2009 16.52 16.83 16.01 16.35 6,591,938 -0.45(-2.68%)
Jan 21, 2009 16.44 16.83 15.56 16.80 3,932,312 +0.53(+3.28%)
Jan 20, 2009 17.51 17.51 16.26 16.26 4,532,607 -1.31(-7.43%)
Jan 16, 2009 17.58 17.86 16.55 17.57 0 +0.35(+2.03%)
Jan 15, 2009 17.11 17.97 16.51 17.22 4,003,659 +0.06(+0.32%)
Jan 14, 2009 17.65 17.79 16.90 17.17 2,926,173 -0.71(-3.96%)
Jan 13, 2009 17.60 18.43 17.40 17.87 3,677,161 -0.07(-0.41%)
Jan 12, 2009 19.49 19.49 17.70 17.95 3,100,783 -1.10(-5.79%)
Jan 09, 2009 19.78 19.95 18.45 19.05 5,545,962 -0.90(-4.52%)
Jan 08, 2009 18.56 20.07 18.50 19.95 4,236,286 +0.93(+4.88%)
Jan 07, 2009 20.10 20.32 18.71 19.02 7,398,266 -1.67(-8.09%)
Jan 06, 2009 20.69 20.95 20.11 20.70 3,753,109 +0.30(+1.49%)
Jan 05, 2009 19.52 20.76 19.52 20.39 3,931,963 +0.54(+2.73%)
Jan 02, 2009 19.50 19.96 18.96 19.85 0 +0.15(+0.75%)
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.