Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.713 6.789 6.466 6.482 2,792,759 -0.23(-3.41%)
Jun 27, 2003 6.835 6.903 6.686 6.711 1,832,577 -0.16(-2.27%)
Jun 26, 2003 6.647 6.908 6.558 6.867 3,177,749 +0.27(+4.10%)
Jun 25, 2003 6.716 6.869 6.592 6.597 3,590,035 -0.12(-1.74%)
Jun 24, 2003 6.615 6.803 6.576 6.713 2,390,954 +0.10(+1.49%)
Jun 23, 2003 6.601 6.718 6.503 6.615 2,960,687 +0.01(+0.10%)
Jun 20, 2003 6.945 6.949 6.594 6.608 2,990,385 -0.29(-4.18%)
Jun 19, 2003 6.961 7.071 6.844 6.896 3,128,396 -0.06(-0.92%)
Jun 18, 2003 7.103 7.103 6.915 6.961 2,918,323 -0.20(-2.81%)
Jun 17, 2003 7.274 7.357 7.144 7.162 2,941,033 -0.11(-1.54%)
Jun 16, 2003 7.087 7.302 7.064 7.274 3,367,295 +0.17(+2.42%)
Jun 13, 2003 7.098 7.180 7.025 7.103 2,502,979 +0.01(+0.10%)
Jun 12, 2003 7.249 7.249 6.913 7.096 3,326,023 -0.15(-2.12%)
Jun 11, 2003 6.869 7.254 6.869 7.249 4,228,991 +0.43(+6.24%)
Jun 10, 2003 6.766 6.869 6.709 6.823 2,434,192 +0.16(+2.41%)
Jun 09, 2003 6.885 6.887 6.656 6.663 2,400,344 -0.26(-3.80%)
Jun 06, 2003 7.100 7.254 6.913 6.926 2,953,262 -0.17(-2.45%)
Jun 05, 2003 6.933 7.109 6.793 7.100 2,858,925 +0.15(+2.14%)
Jun 04, 2003 6.729 6.954 6.729 6.951 2,228,922 +0.24(+3.65%)
Jun 03, 2003 6.640 6.750 6.608 6.706 1,892,629 +0.07(+1.00%)
Jun 02, 2003 6.704 6.775 6.594 6.640 2,786,208 -0.01(-0.10%)
May 30, 2003 6.526 6.668 6.500 6.647 3,198,712 +0.16(+2.51%)
May 29, 2003 6.651 6.869 6.395 6.484 6,564,261 -0.04(-0.63%)
May 28, 2003 6.548 6.610 6.379 6.526 5,019,279 +0.24(+3.83%)
May 27, 2003 6.306 6.342 6.148 6.285 3,528,236 -0.02(-0.29%)
May 23, 2003 6.145 6.441 6.127 6.303 3,773,686 +0.16(+2.57%)
May 22, 2003 5.781 6.159 5.781 6.145 2,571,548 +0.34(+5.88%)
May 21, 2003 5.715 5.816 5.667 5.804 886,590 +0.08(+1.48%)
May 20, 2003 5.713 5.813 5.690 5.720 1,499,342 +0.03(+0.56%)
May 19, 2003 5.795 5.811 5.688 5.688 1,140,120 -0.16(-2.82%)
May 16, 2003 5.999 5.999 5.797 5.852 1,387,317 -0.12(-2.07%)
May 15, 2003 5.896 5.976 5.848 5.976 1,415,705 +0.07(+1.24%)
May 14, 2003 5.987 6.008 5.868 5.903 1,444,967 -0.07(-1.11%)
May 13, 2003 5.942 6.058 5.884 5.969 1,789,776 -0.02(-0.34%)
May 12, 2003 5.813 6.010 5.795 5.990 2,201,189 +0.16(+2.75%)
May 09, 2003 5.715 5.830 5.644 5.830 2,142,447 +0.15(+2.58%)
May 08, 2003 5.731 5.864 5.655 5.683 4,031,146 -0.05(-0.84%)
May 07, 2003 5.536 5.747 5.472 5.731 3,428,003 +0.17(+3.09%)
May 06, 2003 5.408 5.564 5.408 5.559 3,330,391 +0.21(+3.94%)
May 05, 2003 5.369 5.399 5.319 5.349 1,214,584 -0.02(-0.38%)
May 02, 2003 5.232 5.381 5.177 5.369 1,309,795 +0.14(+2.63%)
May 01, 2003 5.335 5.335 5.182 5.232 830,468 -0.09(-1.72%)
Apr 30, 2003 5.335 5.404 5.266 5.323 1,114,570 -0.03(-0.56%)
Apr 29, 2003 5.323 5.495 5.289 5.353 2,126,287 +0.08(+1.43%)
Apr 28, 2003 5.072 5.305 5.072 5.278 1,907,479 +0.22(+4.44%)
Apr 25, 2003 5.152 5.154 5.021 5.053 1,136,844 -0.11(-2.13%)
Apr 24, 2003 5.152 5.243 5.120 5.163 1,091,423 -0.02(-0.35%)
Apr 23, 2003 5.191 5.259 5.136 5.182 2,056,408 +0.02(+0.40%)
Apr 22, 2003 4.969 5.198 4.943 5.161 1,484,055 +0.17(+3.35%)
Apr 21, 2003 5.014 5.026 4.964 4.994 878,947 -0.03(-0.50%)
Apr 17, 2003 4.964 5.026 4.934 5.019 1,186,633 +0.08(+1.67%)
Apr 16, 2003 5.026 5.035 4.937 4.937 1,957,268 -0.03(-0.65%)
Apr 15, 2003 4.824 4.980 4.811 4.969 2,243,772 +0.15(+3.04%)
Apr 14, 2003 4.682 4.843 4.678 4.822 1,360,239 +0.11(+2.33%)
Apr 11, 2003 4.733 4.769 4.680 4.712 868,246 +0.00(+0.05%)
Apr 10, 2003 4.653 4.733 4.630 4.710 870,212 +0.05(+0.98%)
Apr 09, 2003 4.637 4.701 4.607 4.664 1,305,209 +0.04(+0.84%)
Apr 08, 2003 4.598 4.657 4.545 4.625 1,659,845 +0.01(+0.20%)
Apr 07, 2003 4.648 4.717 4.598 4.616 1,635,387 +0.05(+1.05%)
Apr 04, 2003 4.687 4.694 4.556 4.568 1,829,957 -0.12(-2.54%)
Apr 03, 2003 4.804 4.804 4.664 4.687 1,404,131 -0.02(-0.39%)
Apr 02, 2003 4.579 4.756 4.579 4.705 3,559,899 +0.24(+5.38%)
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.