Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.882 7.107 6.824 6.992 2,230,292 +0.11(+1.60%)
Sep 29, 2003 6.834 6.907 6.815 6.882 1,133,744 +0.07(+1.05%)
Sep 26, 2003 6.829 6.928 6.781 6.811 1,930,323 -0.02(-0.30%)
Sep 25, 2003 6.955 6.992 6.827 6.831 1,781,318 -0.10(-1.49%)
Sep 24, 2003 6.962 7.103 6.914 6.935 1,501,363 -0.03(-0.40%)
Sep 23, 2003 6.969 6.981 6.898 6.962 1,543,998 +0.02(+0.30%)
Sep 22, 2003 7.070 7.070 6.884 6.942 2,428,022 -0.23(-3.21%)
Sep 19, 2003 7.195 7.204 7.174 7.172 1,507,888 -0.05(-0.67%)
Sep 18, 2003 7.160 7.220 7.126 7.220 1,633,836 +0.08(+1.13%)
Sep 17, 2003 7.215 7.218 7.020 7.139 3,315,528 -0.08(-1.05%)
Sep 16, 2003 7.093 7.243 7.064 7.215 2,089,987 +0.12(+1.72%)
Sep 15, 2003 7.075 7.172 7.052 7.093 3,478,455 +0.25(+3.70%)
Sep 12, 2003 6.707 6.861 6.638 6.841 1,826,346 +0.14(+2.02%)
Sep 11, 2003 6.710 6.811 6.634 6.705 1,426,099 +0.05(+0.76%)
Sep 10, 2003 6.864 6.875 6.604 6.654 3,097,132 -0.27(-3.85%)
Sep 09, 2003 6.949 6.972 6.873 6.921 1,736,725 -0.08(-1.15%)
Sep 08, 2003 6.942 7.024 6.905 7.001 1,080,668 +0.13(+1.87%)
Sep 05, 2003 6.972 7.041 6.836 6.873 2,180,478 -0.19(-2.67%)
Sep 04, 2003 7.103 7.119 6.930 7.061 2,490,235 -0.01(-0.16%)
Sep 03, 2003 6.795 7.084 6.712 7.073 3,208,287 +0.34(+5.09%)
Sep 02, 2003 6.831 6.831 6.698 6.730 3,767,546 -0.10(-1.48%)
Aug 29, 2003 6.921 6.933 6.824 6.831 2,341,230 -0.09(-1.30%)
Aug 28, 2003 6.779 6.949 6.744 6.921 2,540,918 +0.21(+3.15%)
Aug 27, 2003 6.804 6.815 6.677 6.710 4,044,674 -0.07(-1.05%)
Aug 26, 2003 6.919 6.919 6.595 6.781 6,895,350 -0.03(-0.41%)
Aug 25, 2003 6.680 6.831 6.615 6.808 4,126,464 +0.19(+2.92%)
Aug 22, 2003 6.687 6.723 6.565 6.615 1,696,483 -0.07(-1.07%)
Aug 21, 2003 6.620 6.687 6.556 6.687 1,609,908 +0.11(+1.68%)
Aug 20, 2003 6.604 6.638 6.445 6.576 1,883,555 -0.03(-0.42%)
Aug 19, 2003 6.296 6.638 6.296 6.604 3,187,623 +0.18(+2.79%)
Aug 18, 2003 6.367 6.429 6.335 6.425 1,973,611 +0.06(+1.01%)
Aug 15, 2003 6.287 6.402 6.259 6.360 1,242,942 +0.09(+1.36%)
Aug 14, 2003 6.374 6.374 6.213 6.275 5,052,689 -0.10(-1.52%)
Aug 13, 2003 6.608 6.657 6.362 6.372 10,610,473 -0.42(-6.19%)
Aug 12, 2003 6.666 6.792 6.562 6.792 1,814,382 +0.11(+1.65%)
Aug 11, 2003 6.776 6.804 6.567 6.682 2,500,241 -0.03(-0.45%)
Aug 08, 2003 6.516 6.744 6.516 6.712 2,960,743 +0.23(+3.55%)
Aug 07, 2003 6.491 6.533 6.367 6.482 2,722,552 -0.01(-0.11%)
Aug 06, 2003 6.179 6.533 6.149 6.489 4,882,149 +0.40(+6.65%)
Aug 05, 2003 6.195 6.261 6.059 6.084 2,209,192 -0.07(-1.19%)
Aug 04, 2003 5.999 6.174 5.953 6.158 2,439,334 +0.18(+3.08%)
Aug 01, 2003 6.080 6.158 5.896 5.974 1,692,350 -0.12(-1.92%)
Jul 31, 2003 6.277 6.277 6.077 6.091 1,859,845 -0.19(-2.97%)
Jul 30, 2003 6.206 6.314 6.151 6.277 1,604,470 +0.09(+1.52%)
Jul 29, 2003 6.156 6.294 6.105 6.183 2,023,424 +0.03(+0.45%)
Jul 28, 2003 6.259 6.259 6.105 6.156 1,240,114 -0.06(-0.92%)
Jul 25, 2003 6.275 6.280 6.006 6.213 2,585,946 +0.12(+2.04%)
Jul 24, 2003 6.146 6.257 6.073 6.089 1,642,102 +0.00(+0.00%)
Jul 23, 2003 6.245 6.310 6.089 6.089 1,883,990 -0.11(-1.85%)
Jul 22, 2003 6.098 6.252 5.953 6.204 2,859,811 +0.17(+2.74%)
Jul 21, 2003 6.114 6.252 6.025 6.038 2,022,554 -0.12(-1.94%)
Jul 18, 2003 6.192 6.206 5.997 6.158 1,565,750 +0.01(+0.11%)
Jul 17, 2003 6.252 6.300 6.149 6.151 1,837,222 -0.17(-2.62%)
Jul 16, 2003 6.284 6.434 6.114 6.316 3,212,203 +0.03(+0.51%)
Jul 15, 2003 6.588 6.650 6.282 6.284 3,337,063 -0.28(-4.27%)
Jul 14, 2003 6.539 6.631 6.498 6.565 2,675,132 +0.14(+2.22%)
Jul 11, 2003 6.523 6.551 6.390 6.422 1,635,576 -0.10(-1.55%)
Jul 10, 2003 6.620 6.647 6.471 6.523 2,233,772 -0.12(-1.77%)
Jul 09, 2003 6.774 6.774 6.530 6.641 1,242,072 -0.13(-1.97%)
Jul 08, 2003 6.677 6.774 6.634 6.774 2,363,635 +0.10(+1.45%)
Jul 07, 2003 6.781 6.792 6.579 6.677 2,380,602 +0.03(+0.52%)
Jul 03, 2003 6.615 6.700 6.505 6.643 1,415,005 +0.03(+0.45%)
Jul 02, 2003 6.627 6.684 6.464 6.613 3,650,517 -0.01(-0.21%)
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.