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 (%)
Aug 31, 2010 15.89 16.12 15.59 15.89 16,531 +0.20(+1.29%)
Aug 30, 2010 15.84 16.03 15.68 15.69 1,959,763 -0.08(-0.52%)
Aug 27, 2010 15.95 16.00 15.53 15.77 2,839,409 +0.08(+0.53%)
Aug 26, 2010 15.85 15.89 15.50 15.69 4,287,720 -0.06(-0.41%)
Aug 25, 2010 15.17 15.86 14.89 15.75 217 +0.86(+5.81%)
Aug 24, 2010 14.75 15.12 14.32 14.89 1,405 -0.01(-0.06%)
Aug 23, 2010 15.29 15.34 14.88 14.89 2,073,054 -0.34(-2.23%)
Aug 20, 2010 15.21 15.32 15.00 15.23 2,419,520 -0.03(-0.18%)
Aug 19, 2010 15.66 15.71 15.24 15.26 208 -0.46(-2.92%)
Aug 18, 2010 15.37 15.86 15.23 15.72 2,785,104 +0.33(+2.15%)
Aug 17, 2010 15.08 15.58 15.01 15.39 326 +0.46(+3.08%)
Aug 16, 2010 14.97 15.31 14.89 14.93 2,959,684 -0.17(-1.16%)
Aug 13, 2010 15.11 15.29 14.99 15.11 1,505,039 +0.05(+0.31%)
Aug 12, 2010 15.12 15.25 15.00 15.06 2,229,816 -0.30(-1.97%)
Aug 11, 2010 15.67 15.73 15.31 15.36 108 -0.71(-4.41%)
Aug 10, 2010 16.07 16.18 15.85 16.07 108 -0.21(-1.30%)
Aug 09, 2010 15.97 16.41 15.97 16.28 2,572,241 +0.43(+2.73%)
Aug 06, 2010 15.85 15.86 15.39 15.85 2,924,295 +0.22(+1.41%)
Aug 05, 2010 15.72 15.91 15.58 15.63 2,852,023 -0.25(-1.56%)
Aug 04, 2010 16.19 16.46 15.86 15.88 206 -0.20(-1.26%)
Aug 03, 2010 16.53 16.53 16.03 16.08 2,169,348 -0.49(-2.94%)
Aug 02, 2010 16.15 16.60 15.93 16.57 3,005,782 +0.61(+3.80%)
Jul 30, 2010 15.96 16.03 15.36 15.96 2,616,069 +0.26(+1.64%)
Jul 29, 2010 15.67 15.90 15.33 15.70 2,778,075 -0.17(-1.10%)
Jul 28, 2010 15.88 15.92 15.37 15.88 125 +0.00(+0.00%)
Jul 27, 2010 15.88 16.63 15.82 15.88 167 -0.57(-3.47%)
Jul 26, 2010 16.03 16.59 15.94 16.45 3,510,556 +0.39(+2.40%)
Jul 23, 2010 15.74 16.09 15.54 16.06 2,642,488 +0.30(+1.93%)
Jul 22, 2010 15.43 15.90 15.35 15.76 3,115,433 +0.58(+3.82%)
Jul 21, 2010 15.73 15.77 15.04 15.18 2,847,982 -0.40(-2.60%)
Jul 20, 2010 15.58 15.63 14.66 15.58 127 +0.66(+4.44%)
Jul 19, 2010 15.16 15.22 14.81 14.92 2,961,744 -0.18(-1.22%)
Jul 16, 2010 15.11 15.94 15.09 15.11 3,141,541 -0.97(-6.01%)
Jul 15, 2010 15.75 16.13 15.52 16.07 4,313,796 +0.29(+1.87%)
Jul 14, 2010 16.04 16.04 15.58 15.78 217 -0.37(-2.28%)
Jul 13, 2010 15.69 16.23 15.51 16.15 3,969,037 +0.93(+6.13%)
Jul 12, 2010 15.46 15.52 15.16 15.21 2,665,712 -0.34(-2.22%)
Jul 09, 2010 15.56 15.59 15.05 15.56 3,544,120 +0.40(+2.61%)
Jul 08, 2010 15.31 15.43 14.88 15.16 3,220,055 -0.01(-0.06%)
Jul 07, 2010 14.79 15.20 14.67 15.17 3,272,227 +0.44(+3.00%)
Jul 06, 2010 15.04 15.12 14.57 14.73 2,958 -0.08(-0.56%)
Jul 02, 2010 14.81 15.14 14.66 14.81 3,260,053 -0.24(-1.59%)
Jul 01, 2010 15.05 15.21 14.71 15.05 6,063,088 +0.01(+0.06%)
Jun 30, 2010 15.23 15.42 15.02 15.04 2,849 -0.23(-1.51%)
Jun 29, 2010 15.50 15.76 15.12 15.27 4,110,540 -0.54(-3.43%)
Jun 25, 2010 15.81 16.03 15.52 15.81 4,941,369 -0.21(-1.32%)
Jun 24, 2010 16.18 16.33 15.74 16.03 543 -0.06(-0.34%)
Jun 23, 2010 15.71 16.33 15.54 16.08 6,196,880 +0.40(+2.52%)
Jun 22, 2010 16.20 16.45 15.63 15.69 6,092,577 -0.52(-3.23%)
Jun 21, 2010 16.72 16.76 16.14 16.21 4,571,873 -0.29(-1.78%)
Jun 18, 2010 16.50 16.60 16.14 16.50 5,361,381 -0.07(-0.44%)
Jun 17, 2010 17.00 17.19 16.35 16.58 543 -0.69(-3.99%)
Jun 16, 2010 17.17 17.48 16.97 17.27 2,743,242 -0.14(-0.79%)
Jun 15, 2010 17.23 17.42 16.91 17.40 3,689,123 +0.27(+1.56%)
Jun 14, 2010 17.51 17.61 17.07 17.14 3,732,612 -0.18(-1.06%)
Jun 11, 2010 17.18 17.44 17.01 17.32 3,671,071 +0.01(+0.05%)
Jun 10, 2010 17.16 17.55 16.93 17.31 5,818,107 +0.49(+2.90%)
Jun 09, 2010 17.17 17.41 16.68 16.83 4,654,072 -0.27(-1.56%)
Jun 08, 2010 17.14 17.41 16.61 17.09 6,050,247 -0.02(-0.11%)
Jun 07, 2010 17.93 18.08 16.96 17.11 5,895,273 -0.82(-4.56%)
Jun 04, 2010 17.93 18.44 17.82 17.93 4,528,629 -0.67(-3.61%)
Jun 03, 2010 19.15 19.21 18.48 18.60 3,251,473 -0.46(-2.41%)
Jun 02, 2010 18.67 19.09 18.52 19.06 3,705,471 +0.55(+2.98%)
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.