Skip to main content

Toll Brothers Inc (NY: TOL )

150.87 +0.21 (+0.14%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.99 44.64 42.89 42.99 2,473,193 -0.41(-0.94%)
Jan 30, 2018 43.35 43.38 42.62 43.40 3,147,899 -0.43(-0.99%)
Jan 29, 2018 45.35 45.39 43.75 43.83 2,964,145 -1.68(-3.69%)
Jan 26, 2018 46.04 46.23 45.21 45.51 1,519,844 -0.37(-0.80%)
Jan 25, 2018 47.52 47.52 45.57 45.88 2,115,196 -1.59(-3.34%)
Jan 24, 2018 48.25 48.33 47.13 47.47 1,686,375 -0.74(-1.53%)
Jan 23, 2018 48.66 48.67 47.65 48.21 1,115,651 -0.29(-0.59%)
Jan 22, 2018 47.97 48.49 47.73 48.49 1,503,184 +0.61(+1.27%)
Jan 19, 2018 47.76 47.95 47.29 47.88 1,530,518 +0.29(+0.60%)
Jan 18, 2018 48.33 48.40 47.52 47.60 1,569,799 -0.46(-0.96%)
Jan 17, 2018 47.31 48.26 47.07 48.06 2,166,202 +1.14(+2.44%)
Jan 16, 2018 48.01 48.07 46.70 46.91 1,640,527 -0.69(-1.45%)
Jan 12, 2018 47.61 47.61 47.61 0 -0.21(-0.44%)
Jan 11, 2018 47.12 47.85 47.03 47.82 2,349,638 +1.22(+2.61%)
Jan 10, 2018 47.67 47.67 46.60 46.60 3,321,109 -1.41(-2.94%)
Jan 09, 2018 48.02 48.29 47.60 48.01 2,380,234 +0.18(+0.39%)
Jan 08, 2018 47.12 47.91 46.97 47.82 2,002,993 +0.64(+1.35%)
Jan 05, 2018 46.44 47.23 46.30 47.19 2,560,424 +1.00(+2.15%)
Jan 04, 2018 46.73 46.84 45.66 46.19 2,657,514 -0.27(-0.58%)
Jan 03, 2018 44.82 46.53 44.77 46.46 3,072,535 +1.94(+4.35%)
Jan 02, 2018 44.40 44.63 43.98 44.53 2,209,194 +0.28(+0.62%)
Dec 29, 2017 44.25 44.25 44.25 0 -0.44(-0.99%)
Dec 28, 2017 44.34 44.74 44.27 44.69 1,622,229 +0.43(+0.98%)
Dec 27, 2017 44.01 44.48 43.89 44.26 2,018,820 +0.38(+0.86%)
Dec 26, 2017 43.60 43.94 43.60 43.88 1,676,487 +0.30(+0.70%)
Dec 22, 2017 44.03 44.10 43.48 43.58 1,905,224 -0.17(-0.38%)
Dec 21, 2017 43.90 44.05 43.59 43.74 1,554,812 +0.07(+0.17%)
Dec 20, 2017 43.95 44.12 43.43 43.67 2,092,737 -0.05(-0.11%)
Dec 19, 2017 44.08 44.50 43.70 43.72 2,184,311 -0.37(-0.84%)
Dec 18, 2017 44.34 44.52 43.98 44.08 2,490,321 +0.13(+0.29%)
Dec 15, 2017 43.40 44.22 43.34 43.95 5,426,987 +0.57(+1.32%)
Dec 14, 2017 43.39 44.25 43.23 43.38 3,052,462 +0.02(+0.04%)
Dec 13, 2017 43.52 43.66 42.99 43.36 3,181,054 -0.03(-0.06%)
Dec 12, 2017 43.91 44.35 43.32 43.39 3,276,972 -0.60(-1.36%)
Dec 11, 2017 44.23 44.40 43.71 43.99 3,593,539 -0.12(-0.27%)
Dec 08, 2017 43.60 44.15 43.24 44.11 3,523,385 +0.80(+1.85%)
Dec 07, 2017 42.90 43.70 42.51 43.31 5,183,435 +0.29(+0.69%)
Dec 06, 2017 44.13 43.24 43.01 4,428,343 -0.23(-0.53%)
Dec 05, 2017 42.39 44.36 41.79 43.24 8,982,406 -3.44(-7.36%)
Dec 04, 2017 46.50 46.77 46.36 46.68 5,426,482 +0.91(+1.99%)
Dec 01, 2017 46.32 46.53 45.35 45.77 3,202,999 -0.61(-1.31%)
Nov 30, 2017 46.47 46.95 46.04 46.38 4,074,121 +0.22(+0.48%)
Nov 29, 2017 45.55 46.50 45.19 46.16 3,098,794 +0.57(+1.25%)
Nov 28, 2017 44.65 45.62 44.63 45.59 3,088,847 +1.19(+2.68%)
Nov 27, 2017 44.55 44.55 44.15 44.40 2,342,542 -0.20(-0.45%)
Nov 24, 2017 44.55 44.93 44.36 44.60 625,123 +0.30(+0.69%)
Nov 22, 2017 44.29 44.44 43.87 44.30 1,009,916 +0.11(+0.25%)
Nov 21, 2017 43.49 44.30 43.48 44.19 1,719,100 +0.88(+2.04%)
Nov 20, 2017 43.39 43.72 43.20 43.30 1,731,262 -0.01(-0.02%)
Nov 17, 2017 42.93 43.72 42.77 43.31 1,514,236 +0.25(+0.58%)
Nov 16, 2017 43.41 43.48 42.99 43.06 1,872,552 -0.19(-0.45%)
Nov 15, 2017 43.16 43.43 40.31 43.25 1,440,282 -0.10(-0.23%)
Nov 14, 2017 42.31 43.40 42.19 43.36 2,148,331 +0.92(+2.17%)
Nov 13, 2017 42.22 42.64 42.07 42.43 1,725,245 +0.13(+0.30%)
Nov 10, 2017 42.14 42.69 41.92 42.31 1,843,921 +0.10(+0.24%)
Nov 09, 2017 41.91 42.64 41.30 42.20 3,742,351 -0.21(-0.50%)
Nov 08, 2017 41.79 42.78 41.23 42.42 1,904,066 +0.63(+1.50%)
Nov 07, 2017 41.33 42.16 41.28 41.79 2,440,026 +0.47(+1.14%)
Nov 06, 2017 40.58 41.42 40.33 41.32 2,386,884 +0.87(+2.14%)
Nov 03, 2017 40.58 41.13 40.15 40.45 3,201,944 +0.10(+0.25%)
Nov 02, 2017 42.85 42.92 39.83 40.35 8,635,018 -2.62(-6.09%)
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.