Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.597 4.673 4.583 4.625 1,437,845 +0.02(+0.35%)
Jan 30, 2003 4.793 4.809 4.602 4.609 935,795 -0.21(-4.34%)
Jan 29, 2003 4.753 4.841 4.652 4.818 659,320 +0.02(+0.38%)
Jan 28, 2003 4.781 4.818 4.703 4.799 1,040,425 +0.06(+1.16%)
Jan 27, 2003 4.839 4.889 4.717 4.744 1,440,890 -0.12(-2.41%)
Jan 24, 2003 4.894 4.910 4.820 4.861 1,367,584 -0.03(-0.61%)
Jan 23, 2003 4.873 4.926 4.758 4.891 1,517,459 +0.06(+1.33%)
Jan 22, 2003 4.852 4.930 4.799 4.827 1,207,703 -0.04(-0.90%)
Jan 21, 2003 4.988 4.997 4.859 4.871 1,725,849 -0.03(-0.61%)
Jan 17, 2003 4.942 5.038 4.901 4.901 1,600,989 -0.12(-2.47%)
Jan 16, 2003 4.919 5.032 4.861 5.025 1,715,190 +0.16(+3.26%)
Jan 15, 2003 4.965 4.983 4.850 4.866 1,599,032 -0.05(-0.98%)
Jan 14, 2003 4.926 4.935 4.852 4.914 2,405,400 -0.01(-0.23%)
Jan 13, 2003 4.965 5.002 4.873 4.926 12,093,564 +0.10(+2.00%)
Jan 10, 2003 4.747 4.841 4.724 4.829 1,133,962 +0.05(+1.11%)
Jan 09, 2003 4.816 4.878 4.760 4.776 1,229,673 +0.01(+0.14%)
Jan 08, 2003 4.839 4.930 4.770 4.770 1,146,796 -0.04(-0.81%)
Jan 07, 2003 4.758 4.859 4.712 4.809 973,427 +0.05(+1.06%)
Jan 06, 2003 4.749 4.793 4.678 4.758 1,334,303 -0.01(-0.29%)
Jan 03, 2003 4.884 4.903 4.772 4.772 1,071,097 -0.16(-3.22%)
Jan 02, 2003 4.597 4.933 4.597 4.930 1,749,559 +0.29(+6.19%)
Dec 31, 2002 4.597 4.643 4.528 4.643 876,846 +0.05(+1.00%)
Dec 30, 2002 4.655 4.655 4.514 4.597 1,102,638 -0.06(-1.28%)
Dec 27, 2002 4.724 4.781 4.657 4.657 886,852 -0.08(-1.70%)
Dec 26, 2002 4.751 4.825 4.710 4.737 592,975 -0.01(-0.29%)
Dec 24, 2002 4.735 4.779 4.735 4.751 245,151 -0.04(-0.86%)
Dec 23, 2002 4.793 4.848 4.770 4.793 796,796 -0.05(-0.95%)
Dec 20, 2002 4.882 4.896 4.816 4.839 1,474,607 -0.02(-0.33%)
Dec 19, 2002 4.740 4.866 4.740 4.855 1,088,281 +0.12(+2.47%)
Dec 18, 2002 4.781 4.825 4.721 4.737 965,161 -0.07(-1.39%)
Dec 17, 2002 4.779 4.882 4.747 4.804 1,495,272 +0.03(+0.72%)
Dec 16, 2002 4.620 4.772 4.611 4.770 1,266,217 +0.19(+4.22%)
Dec 13, 2002 4.655 4.721 4.570 4.576 1,301,891 -0.11(-2.35%)
Dec 12, 2002 4.482 4.735 4.471 4.687 2,531,565 +0.21(+4.73%)
Dec 11, 2002 4.602 4.602 4.370 4.475 2,577,680 -0.05(-1.07%)
Dec 10, 2002 4.643 4.643 4.436 4.524 1,516,589 -0.06(-1.20%)
Dec 09, 2002 4.632 4.673 4.556 4.579 1,012,800 -0.04(-0.94%)
Dec 06, 2002 4.494 4.712 4.494 4.622 1,326,472 +0.03(+0.55%)
Dec 05, 2002 4.650 4.655 4.560 4.597 794,186 -0.03(-0.74%)
Dec 04, 2002 4.533 4.634 4.503 4.632 1,278,616 +0.10(+2.23%)
Dec 03, 2002 4.816 4.816 4.530 4.530 2,329,266 -0.28(-5.87%)
Dec 02, 2002 4.919 4.972 4.756 4.813 1,326,037 -0.01(-0.14%)
Nov 29, 2002 4.999 4.999 4.820 4.820 511,185 -0.17(-3.32%)
Nov 27, 2002 4.827 4.986 4.770 4.986 1,079,145 +0.26(+5.39%)
Nov 26, 2002 4.827 4.951 4.717 4.730 1,515,937 -0.14(-2.92%)
Nov 25, 2002 4.758 4.882 4.717 4.873 1,509,411 +0.13(+2.81%)
Nov 22, 2002 4.758 4.845 4.714 4.740 2,032,561 -0.05(-1.01%)
Nov 21, 2002 4.581 4.788 4.581 4.788 2,705,150 +0.27(+6.01%)
Nov 20, 2002 4.416 4.586 4.333 4.517 2,686,661 +0.10(+2.18%)
Nov 19, 2002 4.471 4.512 4.413 4.420 1,311,027 -0.06(-1.38%)
Nov 18, 2002 4.597 4.643 4.462 4.482 1,185,733 -0.12(-2.60%)
Nov 15, 2002 4.425 4.604 4.404 4.602 1,417,398 +0.17(+3.78%)
Nov 14, 2002 4.413 4.489 4.397 4.434 3,652,475 +0.06(+1.26%)
Nov 13, 2002 4.404 4.508 4.356 4.379 1,394,557 -0.03(-0.78%)
Nov 12, 2002 4.514 4.558 4.395 4.413 1,802,201 -0.07(-1.54%)
Nov 11, 2002 4.551 4.609 4.462 4.482 1,555,091 -0.07(-1.51%)
Nov 08, 2002 4.627 4.710 4.540 4.551 2,357,762 -0.09(-1.98%)
Nov 07, 2002 4.682 4.724 4.576 4.643 4,205,643 -0.34(-6.87%)
Nov 06, 2002 4.930 5.034 4.779 4.986 3,970,715 +0.14(+2.80%)
Nov 05, 2002 4.857 4.910 4.758 4.850 1,387,379 -0.01(-0.14%)
Nov 04, 2002 4.884 5.034 4.804 4.857 1,420,008 +0.09(+1.83%)
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.