Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toll Brothers Inc (NY: TOL )

153.12 +2.98 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.58 15.79 15.56 15.71 2,003,344 +0.24(+1.57%)
Dec 30, 2004 15.38 15.54 15.30 15.47 1,569,439 +0.08(+0.51%)
Dec 29, 2004 15.28 15.57 15.20 15.39 2,866,132 -0.00(-0.01%)
Dec 28, 2004 14.91 15.39 14.81 15.39 3,314,886 +0.60(+4.06%)
Dec 27, 2004 15.13 15.16 14.53 14.79 2,889,934 -0.31(-2.05%)
Dec 23, 2004 15.35 15.35 14.92 15.10 3,290,865 -0.11(-0.69%)
Dec 22, 2004 15.06 15.42 15.06 15.21 2,716,765 +0.19(+1.24%)
Dec 21, 2004 14.94 15.05 14.80 15.02 2,245,082 +0.11(+0.77%)
Dec 20, 2004 14.96 15.13 14.84 14.91 3,189,977 -0.05(-0.37%)
Dec 17, 2004 15.07 15.07 14.56 14.96 7,030,267 -0.11(-0.70%)
Dec 16, 2004 14.84 15.11 14.61 15.07 5,878,136 -0.05(-0.33%)
Dec 15, 2004 14.71 15.31 14.68 15.12 5,786,639 +0.58(+4.02%)
Dec 14, 2004 14.39 14.59 14.28 14.53 2,624,394 +0.13(+0.87%)
Dec 13, 2004 14.52 14.58 14.35 14.41 4,670,758 -0.25(-1.69%)
Dec 10, 2004 14.13 15.06 14.10 14.65 11,537,901 +0.69(+4.94%)
Dec 09, 2004 13.05 13.98 13.05 13.96 11,543,797 +1.58(+12.71%)
Dec 08, 2004 12.51 12.58 12.35 12.39 2,287,009 -0.01(-0.06%)
Dec 07, 2004 12.55 12.62 12.40 12.40 2,154,676 -0.16(-1.24%)
Dec 06, 2004 12.35 12.66 12.33 12.55 2,841,456 +0.25(+2.07%)
Dec 03, 2004 12.07 12.35 12.03 12.30 3,139,533 +0.42(+3.53%)
Dec 02, 2004 11.97 12.07 11.84 11.88 2,563,250 -0.26(-2.11%)
Dec 01, 2004 11.92 12.14 11.89 12.14 2,604,304 +0.37(+3.15%)
Nov 30, 2004 11.73 11.93 11.70 11.76 1,479,688 +0.03(+0.23%)
Nov 29, 2004 12.12 12.14 11.71 11.74 3,625,629 -0.50(-4.11%)
Nov 26, 2004 12.20 12.32 12.09 12.24 524,747 -0.02(-0.13%)
Nov 24, 2004 12.06 12.27 12.05 12.26 1,182,047 +0.20(+1.69%)
Nov 23, 2004 12.07 12.08 11.89 12.05 1,425,313 -0.01(-0.11%)
Nov 22, 2004 11.79 12.08 11.78 12.07 1,507,421 +0.18(+1.48%)
Nov 19, 2004 12.06 12.09 11.75 11.89 2,406,895 -0.26(-2.17%)
Nov 18, 2004 12.13 12.27 12.04 12.15 1,139,028 +0.03(+0.21%)
Nov 17, 2004 12.03 12.21 11.97 12.13 1,633,204 +0.16(+1.36%)
Nov 16, 2004 12.14 12.21 11.87 11.97 2,159,262 -0.33(-2.68%)
Nov 15, 2004 12.03 12.38 11.97 12.30 2,912,427 +0.27(+2.25%)
Nov 12, 2004 11.50 12.03 11.48 12.03 3,763,859 +0.60(+5.25%)
Nov 11, 2004 11.55 11.59 11.39 11.43 2,595,132 -0.04(-0.36%)
Nov 10, 2004 11.59 11.64 11.39 11.47 3,600,953 -0.13(-1.09%)
Nov 09, 2004 11.49 11.89 11.49 11.59 5,818,739 +0.34(+3.01%)
Nov 08, 2004 11.13 11.28 11.06 11.25 2,477,648 +0.12(+1.09%)
Nov 05, 2004 11.05 11.15 10.92 11.13 3,203,298 +0.08(+0.73%)
Nov 04, 2004 10.69 11.13 10.60 11.05 3,648,122 +0.21(+1.94%)
Nov 03, 2004 10.90 10.92 10.72 10.84 1,598,701 +0.02(+0.17%)
Nov 02, 2004 10.75 10.91 10.68 10.82 2,024,308 +0.08(+0.72%)
Nov 01, 2004 10.61 10.75 10.59 10.75 1,088,802 +0.13(+1.25%)
Oct 29, 2004 10.62 10.69 10.52 10.61 1,500,870 -0.03(-0.32%)
Oct 28, 2004 10.58 10.73 10.53 10.65 1,911,191 +0.06(+0.58%)
Oct 27, 2004 10.44 10.60 10.24 10.59 3,956,463 +0.13(+1.27%)
Oct 26, 2004 10.19 10.46 10.12 10.45 3,328,644 +0.30(+2.93%)
Oct 25, 2004 9.811 10.16 9.786 10.15 2,852,811 +0.34(+3.50%)
Oct 22, 2004 9.868 9.885 9.756 9.811 1,296,474 -0.06(-0.58%)
Oct 21, 2004 9.823 10.00 9.708 9.868 2,009,895 +0.10(+1.06%)
Oct 20, 2004 9.710 9.818 9.623 9.765 2,318,236 -0.06(-0.61%)
Oct 19, 2004 9.852 10.05 9.777 9.825 1,625,997 -0.03(-0.28%)
Oct 18, 2004 9.926 9.926 9.656 9.852 2,151,182 -0.08(-0.83%)
Oct 15, 2004 9.933 10.04 9.903 9.935 1,163,485 -0.00(-0.02%)
Oct 14, 2004 9.846 9.988 9.754 9.937 1,367,663 +0.09(+0.93%)
Oct 13, 2004 9.978 10.06 9.820 9.846 2,882,073 -0.26(-2.60%)
Oct 12, 2004 9.999 10.15 9.994 10.11 1,930,189 +0.03(+0.25%)
Oct 11, 2004 10.04 10.12 9.937 10.08 2,126,724 +0.07(+0.66%)
Oct 08, 2004 10.07 10.17 9.919 10.02 2,784,897 -0.01(-0.11%)
Oct 07, 2004 10.26 10.26 9.960 10.03 3,034,278 -0.23(-2.23%)
Oct 06, 2004 10.12 10.40 9.983 10.26 3,992,058 +0.31(+3.15%)
Oct 05, 2004 9.594 10.07 9.440 9.944 6,001,517 -0.09(-0.94%)
Oct 04, 2004 10.60 10.64 9.953 10.04 5,834,462 -0.49(-4.70%)
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.