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 (%)
Jun 30, 2023 77.82 78.36 77.34 78.16 1,137,430 +0.74(+0.96%)
Jun 29, 2023 77.35 77.51 76.05 77.42 1,708,476 -0.23(-0.29%)
Jun 28, 2023 77.20 78.56 77.20 77.65 1,807,927 +0.21(+0.27%)
Jun 27, 2023 75.13 77.51 75.13 77.44 1,947,759 +2.44(+3.26%)
Jun 26, 2023 75.42 76.30 74.51 75.00 1,440,147 -0.23(-0.30%)
Jun 23, 2023 74.83 75.34 74.62 75.23 2,626,214 +0.28(+0.37%)
Jun 22, 2023 74.89 75.06 74.23 74.95 1,510,388 -0.39(-0.51%)
Jun 21, 2023 73.85 75.67 73.35 75.33 1,910,189 +0.87(+1.17%)
Jun 20, 2023 73.07 74.55 72.99 74.46 1,936,466 +1.82(+2.50%)
Jun 16, 2023 73.34 73.71 72.37 72.65 2,493,815 -0.55(-0.76%)
Jun 15, 2023 73.39 73.77 72.61 73.20 2,044,103 +0.74(+1.02%)
Jun 14, 2023 74.26 74.42 70.78 72.46 3,056,216 -1.76(-2.37%)
Jun 13, 2023 74.52 75.10 74.10 74.22 1,317,519 +0.14(+0.19%)
Jun 12, 2023 73.33 74.44 72.89 74.08 1,186,286 +0.64(+0.88%)
Jun 09, 2023 73.16 74.23 72.77 73.44 1,301,327 +0.20(+0.27%)
Jun 08, 2023 72.89 73.95 72.54 73.24 1,808,686 +0.15(+0.20%)
Jun 07, 2023 73.41 74.34 72.90 73.09 2,180,144 -0.11(-0.15%)
Jun 06, 2023 70.36 73.20 70.22 73.20 2,248,980 +3.17(+4.53%)
Jun 05, 2023 70.02 70.33 69.31 70.03 1,490,896 -0.50(-0.71%)
Jun 02, 2023 68.43 70.59 68.43 70.53 2,336,569 +2.62(+3.86%)
Jun 01, 2023 67.41 67.97 66.94 67.91 1,501,323 +0.99(+1.48%)
May 31, 2023 67.48 67.65 65.41 66.92 1,809,904 -0.79(-1.17%)
May 30, 2023 67.26 68.01 67.24 67.71 1,274,544 +0.45(+0.68%)
May 26, 2023 67.60 67.75 66.73 67.26 1,635,847 -0.09(-0.13%)
May 25, 2023 67.56 68.42 66.41 67.35 4,537,044 +3.01(+4.67%)
May 24, 2023 63.75 65.44 63.66 64.34 3,403,565 +1.32(+2.10%)
May 23, 2023 63.27 63.62 62.61 63.02 2,324,144 -0.94(-1.47%)
May 22, 2023 65.37 66.14 63.63 63.96 2,497,441 -1.64(-2.50%)
May 19, 2023 66.71 66.74 64.96 65.60 1,431,050 -1.12(-1.67%)
May 18, 2023 65.07 66.76 64.60 66.71 1,522,438 +1.64(+2.52%)
May 17, 2023 64.64 65.08 64.28 65.07 1,123,233 +0.49(+0.77%)
May 16, 2023 63.67 64.71 62.73 64.58 1,243,306 +0.47(+0.74%)
May 15, 2023 63.46 64.23 63.02 64.10 862,033 +0.63(+1.00%)
May 12, 2023 64.45 64.76 63.01 63.47 966,840 -0.74(-1.15%)
May 11, 2023 63.87 64.40 63.22 64.21 2,178,611 +0.38(+0.59%)
May 10, 2023 64.51 64.51 63.06 63.84 2,383,506 -0.22(-0.34%)
May 09, 2023 63.30 64.77 63.30 64.06 1,439,429 +0.55(+0.87%)
May 08, 2023 62.62 63.81 62.28 63.50 1,114,610 +0.75(+1.20%)
May 05, 2023 62.16 62.99 61.61 62.75 1,057,768 +0.99(+1.60%)
May 04, 2023 62.65 63.00 61.54 61.76 1,125,104 -1.28(-2.02%)
May 03, 2023 62.38 64.14 62.38 63.04 1,096,083 +0.82(+1.32%)
May 02, 2023 62.38 62.55 60.99 62.22 1,132,322 -0.23(-0.36%)
May 01, 2023 62.99 63.51 62.21 62.44 1,024,597 -0.73(-1.16%)
Apr 28, 2023 62.49 63.42 62.41 63.18 925,447 +0.86(+1.38%)
Apr 27, 2023 61.24 62.34 61.06 62.32 1,096,175 +1.66(+2.74%)
Apr 26, 2023 61.36 61.54 60.47 60.65 1,285,878 -0.78(-1.27%)
Apr 25, 2023 61.51 62.15 61.34 61.44 1,916,031 -0.05(-0.08%)
Apr 24, 2023 60.94 61.59 60.84 61.49 1,063,126 +0.37(+0.60%)
Apr 21, 2023 61.62 61.77 60.84 61.12 1,130,490 -0.65(-1.06%)
Apr 20, 2023 62.54 63.54 61.51 61.77 2,034,349 +0.61(+1.00%)
Apr 19, 2023 61.15 61.47 60.68 61.16 1,069,814 -0.24(-0.39%)
Apr 18, 2023 60.22 61.55 60.14 61.40 1,449,123 +1.61(+2.69%)
Apr 17, 2023 59.03 59.79 58.78 59.78 1,282,271 +0.46(+0.78%)
Apr 14, 2023 58.97 59.35 58.59 59.32 1,180,862 +0.24(+0.40%)
Apr 13, 2023 58.74 59.58 58.31 59.08 1,045,381 +0.30(+0.50%)
Apr 12, 2023 59.44 59.61 58.54 58.79 729,215 -0.03(-0.05%)
Apr 11, 2023 57.78 59.18 57.76 58.82 1,313,131 +1.47(+2.57%)
Apr 10, 2023 56.89 57.86 56.61 57.34 1,232,745 +0.21(+0.36%)
Apr 06, 2023 57.77 57.77 56.43 57.14 1,419,124 -0.74(-1.28%)
Apr 05, 2023 58.03 58.37 57.41 57.88 875,379 -0.34(-0.58%)
Apr 04, 2023 59.34 59.41 57.79 58.21 877,706 -1.20(-2.02%)
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.