Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 6.491 6.664 6.294 6.627 3,965,712 +0.12(+1.84%)
Jun 30, 2003 6.739 6.815 6.491 6.507 2,781,937 -0.23(-3.41%)
Jun 27, 2003 6.861 6.930 6.712 6.737 1,825,476 -0.16(-2.27%)
Jun 26, 2003 6.673 6.935 6.583 6.893 3,165,435 +0.27(+4.10%)
Jun 25, 2003 6.742 6.896 6.618 6.622 3,576,124 -0.12(-1.74%)
Jun 24, 2003 6.641 6.829 6.602 6.739 2,381,689 +0.10(+1.49%)
Jun 23, 2003 6.627 6.744 6.528 6.641 2,949,214 +0.01(+0.10%)
Jun 20, 2003 6.972 6.976 6.620 6.634 2,978,798 -0.29(-4.18%)
Jun 19, 2003 6.988 7.098 6.870 6.923 3,116,274 -0.06(-0.92%)
Jun 18, 2003 7.130 7.130 6.942 6.988 2,907,014 -0.20(-2.81%)
Jun 17, 2003 7.303 7.385 7.172 7.190 2,929,637 -0.11(-1.54%)
Jun 16, 2003 7.114 7.330 7.091 7.303 3,354,247 +0.17(+2.42%)
Jun 13, 2003 7.126 7.208 7.052 7.130 2,493,280 +0.01(+0.10%)
Jun 12, 2003 7.277 7.277 6.939 7.123 3,313,135 -0.15(-2.12%)
Jun 11, 2003 6.896 7.282 6.896 7.277 4,212,604 +0.43(+6.24%)
Jun 10, 2003 6.792 6.896 6.735 6.850 2,424,760 +0.16(+2.41%)
Jun 09, 2003 6.912 6.914 6.682 6.689 2,391,043 -0.26(-3.80%)
Jun 06, 2003 7.128 7.282 6.939 6.953 2,941,818 -0.17(-2.45%)
Jun 05, 2003 6.960 7.137 6.820 7.128 2,847,847 +0.15(+2.14%)
Jun 04, 2003 6.756 6.981 6.756 6.978 2,220,285 +0.25(+3.65%)
Jun 03, 2003 6.666 6.776 6.634 6.733 1,885,296 +0.07(+1.00%)
Jun 02, 2003 6.730 6.801 6.620 6.666 2,775,411 -0.01(-0.10%)
May 30, 2003 6.551 6.693 6.526 6.673 3,186,317 +0.16(+2.51%)
May 29, 2003 6.677 6.896 6.420 6.510 6,538,825 -0.04(-0.63%)
May 28, 2003 6.574 6.636 6.404 6.551 4,999,830 +0.24(+3.83%)
May 27, 2003 6.330 6.367 6.172 6.310 3,514,564 -0.02(-0.29%)
May 23, 2003 6.169 6.466 6.151 6.328 3,759,063 +0.16(+2.57%)
May 22, 2003 5.804 6.183 5.804 6.169 2,561,583 +0.34(+5.88%)
May 21, 2003 5.737 5.838 5.689 5.827 883,154 +0.09(+1.48%)
May 20, 2003 5.735 5.836 5.712 5.742 1,493,532 +0.03(+0.56%)
May 19, 2003 5.818 5.834 5.710 5.710 1,135,702 -0.17(-2.82%)
May 16, 2003 6.022 6.022 5.820 5.875 1,381,941 -0.12(-2.07%)
May 15, 2003 5.919 5.999 5.871 5.999 1,410,219 +0.07(+1.24%)
May 14, 2003 6.011 6.031 5.891 5.926 1,439,368 -0.07(-1.11%)
May 13, 2003 5.965 6.082 5.907 5.992 1,782,841 -0.02(-0.34%)
May 12, 2003 5.836 6.034 5.818 6.013 2,192,660 +0.16(+2.75%)
May 09, 2003 5.737 5.852 5.666 5.852 2,134,145 +0.15(+2.58%)
May 08, 2003 5.753 5.887 5.677 5.705 4,015,526 -0.05(-0.84%)
May 07, 2003 5.558 5.769 5.494 5.753 3,414,719 +0.17(+3.09%)
May 06, 2003 5.429 5.586 5.429 5.581 3,317,485 +0.21(+3.94%)
May 05, 2003 5.390 5.420 5.340 5.369 1,209,878 -0.02(-0.38%)
May 02, 2003 5.252 5.402 5.197 5.390 1,304,719 +0.14(+2.63%)
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.