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 (%)
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%)
Apr 01, 2002 5.651 5.713 5.566 5.626 2,080,429 -0.08(-1.42%)
Mar 28, 2002 5.828 5.939 5.707 5.707 3,563,393 -0.12(-2.06%)
Mar 27, 2002 6.012 6.038 5.783 5.827 4,345,602 -0.18(-3.07%)
Mar 26, 2002 5.725 6.012 5.724 6.012 4,608,085 +0.29(+5.02%)
Mar 25, 2002 5.953 5.953 5.702 5.724 5,924,868 -0.16(-2.80%)
Mar 22, 2002 5.587 5.907 5.587 5.889 6,124,897 +0.30(+5.41%)
Mar 21, 2002 5.678 5.737 5.441 5.587 9,068,551 +0.00(+0.08%)
Mar 20, 2002 5.880 5.918 5.573 5.582 8,178,904 -0.30(-5.06%)
Mar 19, 2002 5.701 5.913 5.634 5.880 6,134,068 +0.20(+3.44%)
Mar 18, 2002 5.724 5.768 5.610 5.684 6,192,155 -0.05(-0.94%)
Mar 15, 2002 5.907 5.965 5.678 5.738 7,701,542 -0.23(-3.91%)
Mar 14, 2002 6.068 6.269 5.957 5.971 5,421,302 -0.10(-1.58%)
Mar 13, 2002 6.072 6.182 6.013 6.068 4,264,804 -0.00(-0.06%)
Mar 12, 2002 5.896 6.113 5.881 6.071 174,697 +0.11(+1.77%)
Mar 11, 2002 5.923 6.000 5.781 5.966 3,120,972 +0.05(+0.83%)
Mar 08, 2002 5.953 6.018 5.781 5.917 5,501,663 -0.01(-0.10%)
Mar 07, 2002 6.050 6.099 5.852 5.922 4,570,525 -0.10(-1.69%)
Mar 06, 2002 5.799 6.093 5.723 6.024 5,213,849 +0.28(+4.93%)
Mar 05, 2002 5.747 5.918 5.686 5.741 6,342,832 -0.12(-2.07%)
Mar 04, 2002 5.839 6.068 5.761 5.863 8,726,144 +0.13(+2.32%)
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.