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 28, 2002 6.835 6.993 6.709 6.709 2,635,968 -0.09(-1.35%)
Jun 27, 2002 6.926 6.979 6.633 6.800 2,311,030 -0.02(-0.34%)
Jun 26, 2002 6.651 6.846 6.571 6.823 2,998,684 +0.17(+2.62%)
Jun 25, 2002 7.018 7.066 6.603 6.649 2,747,992 -0.43(-6.02%)
Jun 21, 2002 7.098 7.187 7.080 7.075 2,673,964 +0.03(+0.46%)
Jun 20, 2002 6.832 7.098 6.832 7.043 2,702,571 +0.21(+3.12%)
Jun 19, 2002 6.812 7.075 6.697 6.830 3,479,975 +0.07(+1.05%)
Jun 18, 2002 6.777 6.864 6.626 6.759 2,287,664 +0.14(+2.11%)
Jun 17, 2002 6.411 6.681 6.377 6.619 1,668,143 +0.22(+3.43%)
Jun 14, 2002 6.365 6.500 6.191 6.400 3,172,508 -0.26(-3.95%)
Jun 12, 2002 6.640 6.725 6.571 6.663 830,031 +0.02(+0.34%)
Jun 11, 2002 6.789 6.848 6.640 6.640 1,015,429 -0.07(-1.02%)
Jun 10, 2002 6.807 6.869 6.686 6.709 7,643,019 -0.10(-1.41%)
Jun 07, 2002 6.468 6.903 6.468 6.805 2,065,143 +0.17(+2.59%)
Jun 06, 2002 6.640 6.800 6.633 6.633 7,337,298 +0.01(+0.17%)
Jun 05, 2002 6.411 6.674 6.411 6.622 1,956,176 -0.13(-1.97%)
May 31, 2002 6.640 6.869 6.633 6.755 1,816,636 -0.18(-2.54%)
May 28, 2002 6.984 7.041 6.789 6.931 2,246,392 +0.00(+0.00%)
May 27, 2002 6.880 7.029 6.823 6.931 2,124,759 +0.00(+0.00%)
May 24, 2002 6.880 7.029 6.823 6.931 2,117,334 +0.05(+0.77%)
May 23, 2002 6.617 6.933 6.560 6.878 2,309,938 +0.26(+3.94%)
May 22, 2002 6.640 6.741 6.560 6.617 2,051,604 -0.05(-0.69%)
May 21, 2002 6.869 6.915 6.663 6.663 1,557,647 -0.19(-2.84%)
May 20, 2002 6.972 7.006 6.858 6.858 1,551,096 -0.02(-0.23%)
May 17, 2002 6.711 6.887 6.629 6.874 2,237,657 +0.16(+2.42%)
May 16, 2002 6.789 6.896 6.663 6.711 2,843,421 -0.26(-3.71%)
May 15, 2002 7.075 7.125 6.892 6.970 2,351,211 -0.22(-3.00%)
May 14, 2002 6.929 7.224 6.842 7.185 2,718,731 +0.26(+3.70%)
May 13, 2002 6.926 6.993 6.768 6.929 2,135,896 +0.03(+0.36%)
May 10, 2002 6.988 7.041 6.858 6.903 2,346,406 -0.19(-2.68%)
May 09, 2002 7.064 7.183 7.027 7.093 2,867,660 +0.00(+0.00%)
May 08, 2002 7.212 7.281 6.984 7.093 3,102,847 -0.06(-0.86%)
May 07, 2002 7.082 7.245 6.892 7.155 3,294,578 +0.28(+4.13%)
May 06, 2002 7.066 7.235 6.869 6.871 2,860,236 -0.19(-2.72%)
May 03, 2002 7.087 7.155 6.979 7.064 2,305,789 -0.02(-0.32%)
May 02, 2002 6.894 7.096 6.729 7.087 3,952,096 +0.14(+1.94%)
May 01, 2002 6.812 7.006 6.704 6.951 2,737,729 +0.14(+2.05%)
Apr 30, 2002 6.789 6.926 6.745 6.812 3,341,309 +0.04(+0.57%)
Apr 29, 2002 6.560 6.862 6.560 6.773 2,705,628 +0.24(+3.61%)
Apr 26, 2002 6.722 6.745 6.537 6.537 2,256,000 -0.18(-2.73%)
Apr 25, 2002 6.697 6.732 6.526 6.720 2,072,786 +0.07(+1.03%)
Apr 24, 2002 6.654 6.789 6.507 6.651 2,674,838 +0.00(+0.00%)
Apr 23, 2002 6.503 6.823 6.411 6.651 4,707,226 +0.26(+4.12%)
Apr 22, 2002 6.251 6.448 6.251 6.388 2,471,315 +0.14(+2.24%)
Apr 19, 2002 6.194 6.297 6.139 6.249 1,229,434 +0.06(+0.92%)
Apr 18, 2002 6.251 6.292 6.040 6.191 1,211,746 -0.02(-0.33%)
Apr 17, 2002 6.182 6.354 6.136 6.212 1,463,965 +0.03(+0.48%)
Apr 16, 2002 6.045 6.200 6.010 6.182 16,705,456 -0.05(-0.74%)
Apr 15, 2002 6.102 6.361 6.102 6.228 2,113,404 -0.09(-1.38%)
Apr 12, 2002 6.136 6.319 6.136 6.315 1,228,124 +0.18(+2.99%)
Apr 11, 2002 6.251 6.365 6.102 6.132 1,474,010 -0.12(-1.90%)
Apr 10, 2002 6.297 6.409 6.118 6.251 3,313,139 -0.02(-0.37%)
Apr 09, 2002 6.297 6.409 6.182 6.274 3,982,449 -0.01(-0.18%)
Apr 08, 2002 5.731 6.294 5.724 6.285 4,797,414 +0.42(+7.10%)
Apr 05, 2002 5.866 5.953 5.793 5.868 1,653,730 +0.00(+0.04%)
Apr 04, 2002 5.839 5.889 5.781 5.866 2,451,007 +0.00(+0.08%)
Apr 03, 2002 5.759 5.896 5.713 5.862 2,504,071 +0.18(+3.23%)
Apr 02, 2002 5.626 5.791 5.541 5.678 2,552,331 +0.05(+0.94%)
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.