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 (%)
Oct 30, 2020 41.57 42.14 40.15 40.39 1,926,655 -1.25(-3.01%)
Oct 29, 2020 42.79 43.11 41.26 41.64 1,557,201 -0.80(-1.89%)
Oct 28, 2020 41.43 43.62 40.97 42.44 1,658,213 +0.05(+0.11%)
Oct 27, 2020 43.10 43.33 42.22 42.39 1,360,468 -0.45(-1.05%)
Oct 26, 2020 44.70 44.70 42.45 42.84 1,768,536 -2.30(-5.10%)
Oct 23, 2020 44.08 45.22 43.51 45.14 1,459,752 +1.43(+3.28%)
Oct 22, 2020 45.08 45.08 43.00 43.71 2,838,701 -1.17(-2.62%)
Oct 21, 2020 46.92 46.95 44.17 44.89 1,565,779 -2.02(-4.30%)
Oct 20, 2020 46.75 47.78 46.17 46.90 1,365,127 +0.64(+1.38%)
Oct 19, 2020 46.73 47.11 45.87 46.26 1,249,769 +0.00(+0.00%)
Oct 16, 2020 47.48 48.05 46.20 46.26 1,296,336 -1.14(-2.40%)
Oct 15, 2020 46.56 47.62 46.39 47.40 822,426 +0.15(+0.32%)
Oct 14, 2020 46.97 47.64 46.71 47.25 713,714 +0.26(+0.55%)
Oct 13, 2020 47.07 47.54 46.28 46.99 1,023,694 -0.61(-1.28%)
Oct 12, 2020 47.76 47.86 47.00 47.60 703,519 +0.00(+0.00%)
Oct 09, 2020 47.28 48.10 47.16 47.60 1,013,263 +0.57(+1.22%)
Oct 08, 2020 46.06 47.05 45.87 47.03 1,923,323 +1.72(+3.80%)
Oct 07, 2020 45.65 46.38 44.66 45.31 1,619,356 +0.21(+0.46%)
Oct 06, 2020 46.99 46.99 44.80 45.10 2,306,491 -1.68(-3.59%)
Oct 05, 2020 47.84 48.05 45.66 46.77 2,058,879 -0.68(-1.43%)
Oct 02, 2020 46.06 47.80 45.90 47.45 1,458,520 +0.30(+0.63%)
Oct 01, 2020 46.54 47.16 45.94 47.16 2,115,980 +0.78(+1.69%)
Sep 30, 2020 45.30 46.90 45.28 46.37 2,393,876 +1.47(+3.27%)
Sep 29, 2020 47.17 47.23 44.78 44.91 2,897,803 -2.13(-4.52%)
Sep 28, 2020 46.05 47.36 45.74 47.03 1,700,358 +1.39(+3.05%)
Sep 25, 2020 44.70 45.95 44.70 45.64 2,316,529 +0.39(+0.86%)
Sep 24, 2020 44.79 46.15 44.00 45.25 2,330,376 +0.46(+1.02%)
Sep 23, 2020 45.62 46.46 44.44 44.79 2,824,040 -1.13(-2.47%)
Sep 22, 2020 44.76 46.27 44.15 45.93 3,177,712 +1.11(+2.47%)
Sep 21, 2020 42.52 44.89 41.68 44.82 4,169,653 +2.17(+5.09%)
Sep 18, 2020 42.32 43.12 42.23 42.65 4,942,181 +0.35(+0.83%)
Sep 17, 2020 41.86 42.77 41.49 42.30 2,481,537 -0.56(-1.31%)
Sep 16, 2020 41.75 43.10 41.30 42.86 3,199,451 +1.81(+4.41%)
Sep 15, 2020 41.94 42.42 40.96 41.05 1,662,058 -0.89(-2.11%)
Sep 14, 2020 42.57 42.70 41.41 41.93 2,625,852 -0.48(-1.12%)
Sep 11, 2020 41.52 42.46 41.33 42.41 3,287,967 +1.23(+2.99%)
Sep 10, 2020 41.45 41.98 40.89 41.18 1,652,960 -0.07(-0.16%)
Sep 09, 2020 40.06 41.46 39.91 41.25 1,643,697 +1.47(+3.69%)
Sep 08, 2020 38.82 40.61 38.44 39.78 1,680,969 +0.46(+1.16%)
Sep 04, 2020 40.06 40.42 37.94 39.32 2,498,057 -0.50(-1.24%)
Sep 03, 2020 41.40 41.60 39.07 39.82 2,062,975 -1.71(-4.11%)
Sep 02, 2020 42.16 42.18 40.40 41.52 1,884,858 -0.31(-0.75%)
Sep 01, 2020 39.89 41.85 39.59 41.84 2,247,694 +1.60(+3.98%)
Aug 31, 2020 41.05 41.24 40.04 40.24 1,600,244 -0.71(-1.72%)
Aug 28, 2020 41.60 42.12 40.82 40.94 2,355,458 -0.14(-0.35%)
Aug 27, 2020 42.73 43.25 41.08 41.08 3,908,917 -1.89(-4.39%)
Aug 26, 2020 44.53 45.17 42.32 42.97 6,188,061 -0.91(-2.08%)
Aug 25, 2020 43.87 44.35 42.53 43.89 7,126,658 +0.35(+0.81%)
Aug 24, 2020 42.79 43.89 42.43 43.53 2,404,528 +0.98(+2.31%)
Aug 21, 2020 41.12 42.95 40.56 42.55 2,519,043 +1.52(+3.69%)
Aug 20, 2020 40.11 41.38 39.85 41.04 1,838,392 +0.48(+1.17%)
Aug 19, 2020 40.60 40.75 39.93 40.56 1,635,118 -0.22(-0.54%)
Aug 18, 2020 41.27 41.49 40.41 40.78 2,660,542 +0.61(+1.52%)
Aug 17, 2020 38.16 40.24 38.03 40.17 1,946,577 +2.30(+6.06%)
Aug 14, 2020 37.60 38.22 37.34 37.87 895,888 -0.02(-0.05%)
Aug 13, 2020 37.37 38.24 37.01 37.89 1,701,320 +0.20(+0.53%)
Aug 12, 2020 37.75 37.80 36.92 37.69 1,472,386 +0.31(+0.84%)
Aug 11, 2020 38.59 38.78 37.27 37.38 1,896,002 -0.71(-1.85%)
Aug 10, 2020 37.25 38.97 36.90 38.08 2,250,528 +1.18(+3.20%)
Aug 07, 2020 36.97 37.06 36.26 36.90 1,520,114 -0.35(-0.95%)
Aug 06, 2020 37.64 37.87 37.05 37.25 1,209,067 -0.10(-0.26%)
Aug 05, 2020 36.90 37.41 36.59 37.35 1,529,289 +0.71(+1.92%)
Aug 04, 2020 36.86 37.31 36.42 36.64 1,348,674 -0.23(-0.62%)
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.