Skip to main content

Toll Brothers Inc (NY: TOL )

129.81 +2.39 (+1.88%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.369 8.505 8.365 8.468 953,415 +0.10(+1.18%)
Oct 30, 2003 8.507 8.507 8.339 8.369 1,809,814 -0.11(-1.35%)
Oct 29, 2003 8.070 8.486 8.070 8.484 3,240,699 +0.34(+4.24%)
Oct 28, 2003 8.001 8.167 7.905 8.139 2,050,398 +0.14(+1.72%)
Oct 27, 2003 7.852 8.008 7.824 8.001 2,669,259 +0.23(+2.90%)
Oct 24, 2003 7.919 7.939 7.684 7.776 2,345,798 -0.22(-2.79%)
Oct 23, 2003 7.804 8.107 7.804 7.999 2,496,761 +0.14(+1.72%)
Oct 22, 2003 7.900 7.948 7.806 7.863 1,862,238 -0.04(-0.47%)
Oct 21, 2003 7.907 7.919 7.769 7.900 1,699,746 -0.02(-0.20%)
Oct 20, 2003 7.847 7.937 7.615 7.916 1,114,384 +0.07(+0.88%)
Oct 17, 2003 7.948 7.948 7.769 7.847 1,284,924 -0.09(-1.10%)
Oct 16, 2003 7.930 7.976 7.912 7.935 1,312,333 +0.04(+0.49%)
Oct 15, 2003 8.158 8.171 7.820 7.896 2,159,813 -0.26(-3.18%)
Oct 14, 2003 8.045 8.217 8.045 8.155 1,852,449 +0.10(+1.23%)
Oct 13, 2003 7.907 8.086 7.969 8.057 1,438,715 +0.15(+1.89%)
Oct 10, 2003 7.983 8.008 7.838 7.907 1,733,463 -0.02(-0.26%)
Oct 09, 2003 7.836 8.011 7.834 7.928 2,128,272 -0.03(-0.32%)
Oct 08, 2003 7.771 7.976 7.728 7.953 2,587,034 +0.18(+2.34%)
Oct 07, 2003 7.792 7.783 7.562 7.771 1,707,142 -0.02(-0.27%)
Oct 06, 2003 7.558 7.912 7.606 7.792 2,254,219 +0.23(+3.10%)
Oct 03, 2003 7.562 7.645 7.344 7.558 3,201,544 +0.06(+0.83%)
Oct 02, 2003 7.427 7.514 7.378 7.496 2,931,812 -0.01(-0.15%)
Oct 01, 2003 6.969 7.542 6.919 7.507 5,041,377 +0.51(+7.36%)
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%)
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.