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 (%)
Mar 29, 2018 40.07 40.07 40.07 0 +0.54(+1.36%)
Mar 28, 2018 40.17 40.38 39.44 39.53 2,128,254 -0.68(-1.68%)
Mar 27, 2018 41.26 41.26 39.92 40.21 2,368,065 -0.77(-1.88%)
Mar 26, 2018 41.35 41.55 40.16 40.98 1,749,725 +0.40(+0.98%)
Mar 23, 2018 41.15 41.92 40.58 40.58 2,030,615 -0.23(-0.57%)
Mar 22, 2018 41.17 42.05 40.80 40.81 1,708,900 -0.88(-2.11%)
Mar 21, 2018 40.97 41.96 40.74 41.69 1,620,842 +0.84(+2.06%)
Mar 20, 2018 41.36 41.69 40.78 40.85 1,264,987 -0.45(-1.10%)
Mar 19, 2018 41.37 41.41 40.75 41.30 2,201,179 -0.19(-0.47%)
Mar 16, 2018 40.71 41.61 40.61 41.50 2,733,668 +0.87(+2.14%)
Mar 15, 2018 41.36 41.39 40.39 40.63 1,657,601 -0.49(-1.19%)
Mar 14, 2018 42.06 42.06 40.82 41.12 1,509,717 -0.68(-1.62%)
Mar 13, 2018 41.91 42.40 41.56 41.80 1,854,835 +0.16(+0.38%)
Mar 12, 2018 41.91 42.21 41.57 41.64 2,132,851 -0.26(-0.62%)
Mar 09, 2018 42.01 42.04 41.24 41.90 1,672,218 +0.19(+0.47%)
Mar 08, 2018 41.60 41.87 41.09 41.70 1,463,167 +0.25(+0.60%)
Mar 07, 2018 41.94 41.45 1,456,453 -0.30(-0.71%)
Mar 06, 2018 41.34 41.77 40.81 41.75 1,640,273 +0.69(+1.67%)
Mar 05, 2018 40.41 41.50 40.30 41.06 2,092,733 +0.38(+0.93%)
Mar 02, 2018 40.17 40.78 39.82 40.68 2,156,383 +0.06(+0.16%)
Mar 01, 2018 40.69 41.11 39.73 40.62 4,128,690 +0.01(+0.02%)
Feb 28, 2018 42.05 42.06 40.24 40.61 5,250,133 -1.18(-2.82%)
Feb 27, 2018 44.92 45.62 41.58 41.79 6,664,391 -2.25(-5.11%)
Feb 26, 2018 43.55 44.20 42.96 44.04 3,765,305 +0.91(+2.11%)
Feb 23, 2018 42.91 43.14 42.12 43.13 2,365,330 +0.29(+0.67%)
Feb 22, 2018 42.73 42.84 2,553,826 -0.41(-0.94%)
Feb 21, 2018 43.55 44.76 43.20 43.25 2,697,267 -0.09(-0.21%)
Feb 20, 2018 43.42 43.95 43.11 43.34 1,660,622 -0.27(-0.62%)
Feb 16, 2018 43.61 43.61 43.61 0 +0.44(+1.03%)
Feb 15, 2018 43.40 43.48 42.61 43.17 1,743,751 +0.09(+0.21%)
Feb 14, 2018 41.75 43.26 41.75 43.07 2,125,059 +0.83(+1.97%)
Feb 13, 2018 41.91 42.31 41.71 42.24 1,829,638 +0.26(+0.62%)
Feb 12, 2018 41.52 42.23 40.99 41.98 2,289,349 +0.72(+1.75%)
Feb 09, 2018 41.19 41.67 39.91 41.26 2,881,342 +0.72(+1.78%)
Feb 08, 2018 42.59 42.67 40.54 40.54 3,063,856 -2.12(-4.97%)
Feb 07, 2018 43.14 44.30 42.64 42.66 2,818,258 -0.66(-1.52%)
Feb 06, 2018 40.49 43.66 40.18 43.32 3,452,370 +1.16(+2.75%)
Feb 05, 2018 42.56 43.08 41.34 42.16 4,109,541 -0.83(-1.94%)
Feb 02, 2018 43.40 43.73 42.62 42.99 5,071,380 -0.88(-2.01%)
Feb 01, 2018 42.76 44.19 42.74 43.87 3,167,150 +0.71(+1.65%)
Jan 31, 2018 44.16 44.82 43.06 43.16 2,463,610 -0.41(-0.94%)
Jan 30, 2018 43.52 43.55 42.79 43.57 3,135,701 -0.44(-0.99%)
Jan 29, 2018 45.53 45.57 43.92 44.00 2,952,659 -1.69(-3.69%)
Jan 26, 2018 46.22 46.41 45.39 45.69 1,513,955 -0.37(-0.80%)
Jan 25, 2018 47.71 47.71 45.75 46.06 2,107,000 -1.59(-3.34%)
Jan 24, 2018 48.44 48.52 47.32 47.65 1,679,840 -0.74(-1.53%)
Jan 23, 2018 48.85 48.86 47.84 48.39 1,111,328 -0.29(-0.59%)
Jan 22, 2018 48.16 48.68 47.91 48.68 1,497,360 +0.61(+1.27%)
Jan 19, 2018 47.95 48.13 47.48 48.07 1,524,587 +0.29(+0.60%)
Jan 18, 2018 48.51 48.59 47.71 47.78 1,563,716 -0.46(-0.96%)
Jan 17, 2018 47.49 48.45 47.25 48.24 2,157,808 +1.15(+2.44%)
Jan 16, 2018 48.20 48.26 46.88 47.10 1,634,170 -0.69(-1.45%)
Jan 12, 2018 47.79 47.79 47.79 0 -0.21(-0.44%)
Jan 11, 2018 47.30 48.04 47.22 48.00 2,340,534 +1.22(+2.61%)
Jan 10, 2018 47.85 47.85 46.78 46.78 3,308,240 -1.42(-2.94%)
Jan 09, 2018 48.21 48.48 47.79 48.20 2,371,011 +0.19(+0.39%)
Jan 08, 2018 47.30 48.09 47.15 48.01 1,995,232 +0.64(+1.35%)
Jan 05, 2018 46.62 47.41 46.48 47.37 2,550,502 +1.00(+2.15%)
Jan 04, 2018 46.91 47.02 45.84 46.37 2,647,217 -0.27(-0.58%)
Jan 03, 2018 45.00 46.72 44.94 46.64 3,060,629 +1.94(+4.35%)
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.