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 (%)
Oct 29, 2010 16.33 16.51 16.24 16.43 1,329,339 +0.07(+0.45%)
Oct 28, 2010 16.66 16.67 16.24 16.36 1,670,298 -0.16(-1.00%)
Oct 27, 2010 16.40 16.61 16.29 16.52 1,356,468 -0.11(-0.66%)
Oct 25, 2010 17.00 17.25 16.62 16.63 2,903,643 -0.22(-1.30%)
Oct 22, 2010 16.70 16.91 16.70 16.85 1,139,194 +0.16(+0.93%)
Oct 21, 2010 16.67 17.04 16.65 16.70 1,922,116 +0.10(+0.61%)
Oct 20, 2010 16.77 16.81 16.27 16.60 2,344,331 -0.10(-0.60%)
Oct 19, 2010 16.54 17.36 16.52 16.70 3,417,961 -0.03(-0.16%)
Oct 18, 2010 16.79 16.82 16.58 16.72 2,191,157 -0.07(-0.44%)
Oct 15, 2010 17.11 17.20 16.74 16.80 2,411,557 -0.20(-1.19%)
Oct 14, 2010 16.94 17.23 16.92 17.00 2,587,360 +0.02(+0.11%)
Oct 13, 2010 17.05 17.14 16.82 16.98 1,454,157 +0.03(+0.16%)
Oct 12, 2010 16.82 17.05 16.63 16.95 1,636,866 +0.10(+0.60%)
Oct 11, 2010 17.13 17.13 16.80 16.85 1,713,341 -0.26(-1.50%)
Oct 08, 2010 17.11 17.25 16.99 17.11 2,143,181 +0.00(+0.00%)
Oct 07, 2010 17.16 17.22 16.98 17.11 1,544,639 -0.01(-0.05%)
Oct 06, 2010 17.15 17.28 16.99 17.12 1,878,090 -0.06(-0.37%)
Oct 05, 2010 17.31 17.31 17.13 17.18 1,916,774 +0.02(+0.11%)
Oct 04, 2010 17.17 17.31 17.08 17.16 1,884,527 -0.09(-0.53%)
Oct 01, 2010 17.25 17.70 17.21 17.25 2,792,514 -0.17(-0.96%)
Sep 30, 2010 17.42 17.69 17.35 17.42 3,057 +0.02(+0.12%)
Sep 29, 2010 17.47 17.47 17.28 17.40 2,118,849 -0.08(-0.47%)
Sep 28, 2010 17.28 17.60 17.02 17.48 2,847,583 +0.28(+1.65%)
Sep 27, 2010 17.24 17.30 16.93 17.20 2,007,500 -0.05(-0.32%)
Sep 24, 2010 16.90 17.32 16.90 17.25 2,075,018 +0.54(+3.23%)
Sep 23, 2010 16.71 16.96 16.61 16.71 2,436,200 -0.27(-1.62%)
Sep 22, 2010 17.03 17.34 16.93 16.99 2,836,050 -0.10(-0.59%)
Sep 21, 2010 17.31 17.40 17.02 17.09 3,483,337 +0.03(+0.16%)
Sep 20, 2010 16.75 17.19 16.49 17.06 3,355,897 +0.54(+3.27%)
Sep 17, 2010 16.52 16.81 16.47 16.52 2,649,693 -0.41(-2.43%)
Sep 15, 2010 17.01 17.15 16.86 16.93 2,040,287 -0.16(-0.96%)
Sep 14, 2010 17.12 17.33 16.91 17.10 57,888 -0.01(-0.05%)
Sep 13, 2010 17.13 17.21 16.98 17.11 2,310,637 +0.15(+0.86%)
Sep 10, 2010 16.90 17.09 16.75 16.96 2,179,968 +0.25(+1.48%)
Sep 09, 2010 16.83 16.94 16.62 16.71 2,700,158 +0.15(+0.88%)
Sep 08, 2010 16.53 16.85 16.49 16.57 2,365,891 +0.12(+0.72%)
Sep 07, 2010 16.60 16.71 16.41 16.45 168 -0.22(-1.32%)
Sep 03, 2010 16.61 16.80 16.39 16.67 3,104,673 +0.25(+1.51%)
Sep 02, 2010 16.25 16.55 16.06 16.42 364 +0.26(+1.59%)
Sep 01, 2010 16.10 16.29 15.97 16.17 3,876,584 +0.34(+2.14%)
Aug 31, 2010 15.83 16.06 15.53 15.83 16,596 +0.20(+1.29%)
Aug 30, 2010 15.78 15.97 15.62 15.62 1,967,387 -0.08(-0.52%)
Aug 27, 2010 15.89 15.94 15.47 15.71 2,850,455 +0.08(+0.53%)
Aug 26, 2010 15.79 15.83 15.44 15.62 4,304,400 -0.06(-0.41%)
Aug 25, 2010 15.11 15.80 14.84 15.69 218 +0.86(+5.81%)
Aug 24, 2010 14.69 15.06 14.26 14.83 1,410 -0.01(-0.06%)
Aug 23, 2010 15.23 15.28 14.82 14.84 2,081,118 -0.34(-2.23%)
Aug 20, 2010 15.15 15.26 14.94 15.18 2,428,932 -0.03(-0.18%)
Aug 19, 2010 15.60 15.65 15.19 15.20 209 -0.46(-2.92%)
Aug 18, 2010 15.31 15.80 15.18 15.66 2,795,938 +0.33(+2.15%)
Aug 17, 2010 15.02 15.52 14.95 15.33 327 +0.46(+3.08%)
Aug 16, 2010 14.91 15.25 14.84 14.87 2,971,197 -0.17(-1.16%)
Aug 13, 2010 15.05 15.23 14.93 15.05 1,510,893 +0.05(+0.31%)
Aug 12, 2010 15.06 15.19 14.94 15.00 2,238,490 -0.30(-1.98%)
Aug 11, 2010 15.61 15.67 15.25 15.30 109 -0.71(-4.40%)
Aug 10, 2010 16.01 16.12 15.79 16.01 109 -0.21(-1.30%)
Aug 09, 2010 15.91 16.35 15.91 16.22 2,582,247 +0.43(+2.73%)
Aug 06, 2010 15.79 15.80 15.33 15.79 2,935,670 +0.22(+1.41%)
Aug 05, 2010 15.66 15.84 15.52 15.57 2,863,117 -0.25(-1.56%)
Aug 04, 2010 16.13 16.39 15.80 15.82 207 -0.20(-1.26%)
Aug 03, 2010 16.47 16.47 15.96 16.02 2,177,787 -0.49(-2.94%)
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.