Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.78 34.55 32.62 33.79 5,514,460 +0.57(+1.72%)
Jan 30, 2014 33.91 34.25 33.08 33.22 3,337,617 -0.29(-0.85%)
Jan 29, 2014 33.16 33.81 32.84 33.50 4,336,281 +0.00(+0.00%)
Jan 28, 2014 32.66 33.70 32.62 33.50 5,390,130 +1.32(+4.11%)
Jan 27, 2014 32.38 33.27 31.72 32.18 5,260,296 -0.52(-1.60%)
Jan 24, 2014 33.49 33.71 32.48 32.70 4,380,276 -1.14(-3.37%)
Jan 23, 2014 33.62 33.95 33.41 33.84 4,210,359 +0.10(+0.30%)
Jan 22, 2014 33.12 33.94 32.91 33.74 2,472,679 +0.68(+2.06%)
Jan 21, 2014 33.16 33.28 32.74 33.06 2,157,045 +0.00(+0.00%)
Jan 17, 2014 33.23 33.06 33.06 33.06 2,243,017 -0.28(-0.83%)
Jan 16, 2014 33.25 33.54 32.73 33.34 2,863,414 +0.01(+0.03%)
Jan 15, 2014 33.35 33.36 32.97 33.33 2,324,077 -0.02(-0.06%)
Jan 14, 2014 33.16 33.42 32.92 33.35 2,568,703 +0.18(+0.55%)
Jan 13, 2014 33.64 33.72 32.99 33.16 2,924,767 -0.61(-1.80%)
Jan 10, 2014 33.52 34.25 33.24 33.77 3,516,894 +0.65(+1.97%)
Jan 09, 2014 33.20 33.36 32.71 33.12 2,798,701 -0.03(-0.08%)
Jan 08, 2014 32.80 33.71 32.56 33.15 4,490,342 +0.36(+1.09%)
Jan 07, 2014 33.04 33.10 32.59 32.79 3,421,955 +0.01(+0.03%)
Jan 06, 2014 33.64 33.65 32.77 32.78 3,177,261 -0.69(-2.06%)
Jan 03, 2014 33.69 33.92 33.38 33.47 2,001,682 -0.21(-0.63%)
Jan 02, 2014 33.80 33.90 33.38 33.68 1,776,178 -0.34(-1.00%)
Dec 31, 2013 33.93 34.02 34.02 34.02 1,650,476 +0.18(+0.54%)
Dec 30, 2013 33.74 33.98 33.47 33.84 1,552,534 +0.12(+0.35%)
Dec 27, 2013 33.60 33.97 33.41 33.72 1,698,626 +0.18(+0.55%)
Dec 26, 2013 33.70 34.06 33.42 33.53 2,452,115 -0.17(-0.52%)
Dec 24, 2013 33.68 34.25 33.33 33.71 2,336,750 -0.14(-0.41%)
Dec 23, 2013 32.62 34.00 32.54 33.84 6,701,124 +1.52(+4.69%)
Dec 20, 2013 31.54 32.35 31.44 32.33 6,222,876 +0.86(+2.75%)
Dec 19, 2013 31.67 31.82 31.32 31.46 3,670,808 -0.36(-1.13%)
Dec 18, 2013 31.29 32.15 30.75 31.82 6,042,236 +1.11(+3.62%)
Dec 17, 2013 30.26 30.91 29.94 30.71 4,333,373 +0.36(+1.18%)
Dec 16, 2013 30.22 30.57 30.12 30.35 3,244,670 +0.39(+1.29%)
Dec 13, 2013 30.06 30.33 29.84 29.96 2,770,631 -0.05(-0.15%)
Dec 12, 2013 30.32 30.39 29.92 30.01 2,585,034 -0.11(-0.37%)
Dec 11, 2013 30.67 30.76 29.95 30.12 3,676,053 -0.53(-1.74%)
Dec 10, 2013 31.67 31.90 30.51 30.65 6,568,213 -0.22(-0.71%)
Dec 09, 2013 30.34 31.26 30.34 30.87 4,591,790 +0.63(+2.10%)
Dec 06, 2013 30.50 30.92 30.18 30.24 2,759,531 +0.14(+0.46%)
Dec 05, 2013 30.29 30.41 29.81 30.10 2,913,423 -0.21(-0.70%)
Dec 04, 2013 30.30 30.92 30.06 30.31 4,265,051 -0.19(-0.63%)
Dec 03, 2013 30.70 31.00 30.30 30.51 3,260,096 -0.32(-1.04%)
Dec 02, 2013 31.39 31.52 30.75 30.83 3,322,775 -0.52(-1.67%)
Nov 29, 2013 31.67 31.90 31.28 31.35 1,662,412 -0.42(-1.33%)
Nov 27, 2013 32.18 32.41 31.67 31.78 3,484,239 -0.29(-0.92%)
Nov 26, 2013 31.27 32.26 31.17 32.07 5,121,254 +1.08(+3.47%)
Nov 25, 2013 31.08 31.12 30.53 30.99 2,405,328 -0.02(-0.06%)
Nov 22, 2013 31.17 31.26 30.87 31.01 3,466,208 -0.15(-0.47%)
Nov 21, 2013 30.61 31.25 30.03 31.16 3,091,061 +0.61(+1.99%)
Nov 20, 2013 30.57 31.44 30.37 30.55 4,758,275 -0.21(-0.69%)
Nov 19, 2013 30.44 30.80 30.23 30.76 2,619,191 +0.23(+0.75%)
Nov 18, 2013 30.77 31.19 30.36 30.53 3,548,845 -0.24(-0.78%)
Nov 15, 2013 30.82 31.17 30.65 30.77 2,121,449 -0.04(-0.12%)
Nov 14, 2013 30.07 31.20 29.84 30.81 3,743,640 +0.78(+2.60%)
Nov 13, 2013 29.57 30.20 29.39 30.03 3,201,233 +0.46(+1.55%)
Nov 12, 2013 29.42 29.81 29.05 29.57 4,995,699 +0.18(+0.63%)
Nov 11, 2013 29.40 29.55 29.15 29.39 4,065,061 +0.02(+0.06%)
Nov 08, 2013 29.46 29.73 29.07 29.37 12,031,279 -0.68(-2.26%)
Nov 07, 2013 30.87 31.61 30.01 30.05 6,598,375 +0.15(+0.49%)
Nov 06, 2013 29.97 30.39 29.48 29.90 3,864,524 +0.28(+0.93%)
Nov 05, 2013 29.89 30.21 29.34 29.62 3,356,038 -0.43(-1.44%)
Nov 04, 2013 29.99 30.53 29.95 30.06 2,243,036 +0.20(+0.68%)
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.