Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.09 31.13 30.31 30.43 5,679,317 -0.70(-2.24%)
Sep 27, 2012 31.19 31.50 30.70 31.13 5,997,923 -0.16(-0.50%)
Sep 26, 2012 32.63 32.80 30.96 31.29 6,163,545 -1.22(-3.75%)
Sep 25, 2012 32.97 33.56 32.42 32.50 4,009,306 -0.59(-1.77%)
Sep 24, 2012 33.40 33.50 32.49 33.09 3,512,215 -0.27(-0.82%)
Sep 21, 2012 33.66 33.96 33.36 33.37 5,080,177 +0.08(+0.25%)
Sep 20, 2012 33.15 33.55 32.88 33.28 2,740,125 -0.06(-0.19%)
Sep 19, 2012 32.20 33.49 32.15 33.35 3,952,473 +1.12(+3.47%)
Sep 18, 2012 32.63 33.26 32.14 32.23 3,662,268 -0.49(-1.51%)
Sep 17, 2012 33.25 33.25 32.52 32.72 3,393,614 -0.53(-1.60%)
Sep 14, 2012 32.75 33.60 32.75 33.26 4,333,415 +0.75(+2.31%)
Sep 13, 2012 31.96 32.79 31.15 32.50 3,950,465 +0.50(+1.57%)
Sep 12, 2012 30.90 32.01 30.82 32.00 4,696,487 +1.29(+4.20%)
Sep 11, 2012 30.66 31.19 30.59 30.71 2,862,871 +0.12(+0.39%)
Sep 10, 2012 30.57 31.06 30.45 30.59 3,185,951 +0.04(+0.12%)
Sep 07, 2012 30.73 30.78 30.18 30.55 3,224,232 -0.11(-0.36%)
Sep 06, 2012 30.23 30.83 30.11 30.66 3,587,992 +0.68(+2.26%)
Sep 05, 2012 29.68 30.09 29.67 29.99 3,836,650 +0.02(+0.06%)
Sep 04, 2012 29.86 30.32 29.58 29.97 3,720,918 +0.00(+0.00%)
Aug 31, 2012 29.93 30.26 29.56 29.97 2,831,355 +0.31(+1.05%)
Aug 30, 2012 29.51 29.86 29.31 29.66 1,916,277 -0.17(-0.58%)
Aug 29, 2012 29.77 29.99 29.45 29.83 2,056,460 +0.27(+0.90%)
Aug 27, 2012 29.92 30.11 29.35 29.56 3,602,477 -0.28(-0.95%)
Aug 24, 2012 29.88 30.21 29.64 29.85 4,065,235 -0.03(-0.09%)
Aug 23, 2012 30.05 30.50 29.73 29.88 4,560,921 -0.36(-1.18%)
Aug 22, 2012 30.40 30.85 29.77 30.23 11,651,316 +1.10(+3.77%)
Aug 21, 2012 29.58 29.76 29.01 29.13 4,047,066 -0.15(-0.50%)
Aug 20, 2012 29.70 29.77 28.87 29.28 2,897,638 -0.37(-1.24%)
Aug 17, 2012 29.70 29.81 29.16 29.65 3,014,731 +0.19(+0.65%)
Aug 16, 2012 27.98 29.53 27.62 29.45 3,858,676 +1.56(+5.58%)
Aug 15, 2012 27.89 28.30 27.65 27.90 2,576,583 -0.02(-0.07%)
Aug 14, 2012 28.16 28.34 27.72 27.92 1,654,314 +0.02(+0.07%)
Aug 13, 2012 27.86 28.14 27.48 27.90 1,914,272 +0.04(+0.13%)
Aug 10, 2012 28.03 28.08 27.50 27.86 1,547,674 -0.35(-1.23%)
Aug 09, 2012 27.76 28.55 27.60 28.21 3,124,242 +0.20(+0.72%)
Aug 08, 2012 27.47 28.04 27.07 28.01 2,542,334 +0.51(+1.87%)
Aug 07, 2012 27.17 27.56 26.58 27.49 2,052,449 +0.57(+2.11%)
Aug 06, 2012 26.89 27.37 26.66 26.93 1,717,810 +0.15(+0.55%)
Aug 03, 2012 27.13 27.28 26.51 26.78 3,036,026 +0.13(+0.48%)
Aug 02, 2012 26.39 27.05 25.99 26.65 3,067,992 +0.12(+0.45%)
Aug 01, 2012 26.92 27.14 26.33 26.53 2,190,882 -0.18(-0.69%)
Jul 31, 2012 27.40 27.56 26.67 26.72 3,030,908 -0.80(-2.90%)
Jul 30, 2012 28.01 28.31 27.45 27.51 2,268,342 -0.60(-2.12%)
Jul 27, 2012 28.36 28.47 27.45 28.11 3,112,296 -0.05(-0.16%)
Jul 26, 2012 27.31 28.23 27.31 28.15 3,774,276 +1.31(+4.88%)
Jul 25, 2012 28.08 28.25 26.79 26.84 5,431,839 -1.03(-3.71%)
Jul 24, 2012 28.43 28.70 27.64 27.88 3,157,765 -0.54(-1.90%)
Jul 23, 2012 27.57 28.57 27.52 28.42 3,477,052 +0.29(+1.04%)
Jul 20, 2012 26.82 28.23 26.78 28.13 6,117,093 +1.18(+4.38%)
Jul 19, 2012 27.23 27.28 25.98 26.94 5,928,835 -0.17(-0.64%)
Jul 18, 2012 27.40 27.94 26.92 27.12 3,011,472 -0.39(-1.43%)
Jul 17, 2012 27.25 27.59 26.76 27.51 2,865,571 +0.34(+1.25%)
Jul 16, 2012 27.09 27.38 26.72 27.17 2,031,182 -0.04(-0.13%)
Jul 13, 2012 27.20 27.91 27.17 27.21 2,890,984 +0.05(+0.17%)
Jul 12, 2012 26.30 27.41 26.01 27.16 4,414,520 +0.71(+2.67%)
Jul 11, 2012 27.15 27.16 26.27 26.46 3,186,099 -0.59(-2.17%)
Jul 10, 2012 27.86 27.91 26.80 27.05 2,921,519 -0.50(-1.83%)
Jul 09, 2012 27.48 27.76 27.06 27.55 3,047,910 -0.06(-0.23%)
Jul 06, 2012 27.33 27.68 27.06 27.61 3,426,900 -0.09(-0.33%)
Jul 05, 2012 27.07 27.85 26.95 27.70 3,264,116 +0.63(+2.33%)
Jul 03, 2012 27.43 27.44 26.95 27.07 2,146,335 -0.37(-1.33%)
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.