Skip to main content

Toll Brothers Inc (NY: TOL )

150.25 -0.41 (-0.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.411 9.493 9.291 9.367 1,470,080 +0.01(+0.15%)
May 27, 2004 9.374 9.527 9.241 9.353 2,407,551 +0.08(+0.86%)
May 26, 2004 9.482 9.617 9.159 9.273 3,944,671 -0.21(-2.17%)
May 25, 2004 8.948 9.484 8.838 9.479 3,689,176 +0.53(+5.94%)
May 24, 2004 8.852 8.966 8.726 8.948 1,870,355 +0.22(+2.57%)
May 21, 2004 8.698 8.884 8.616 8.724 1,253,891 +0.10(+1.20%)
May 20, 2004 8.609 8.644 8.453 8.621 1,573,806 +0.09(+1.10%)
May 19, 2004 8.710 8.804 8.483 8.527 1,554,808 -0.19(-2.18%)
May 18, 2004 8.758 8.838 8.621 8.717 1,227,905 +0.01(+0.11%)
May 17, 2004 8.978 8.978 8.678 8.708 1,275,510 -0.18(-2.03%)
May 14, 2004 8.861 8.934 8.772 8.889 2,122,794 +0.13(+1.49%)
May 13, 2004 8.586 8.815 8.481 8.758 1,945,694 +0.16(+1.86%)
May 12, 2004 8.586 8.600 8.323 8.598 3,093,894 +0.01(+0.13%)
May 11, 2004 8.472 8.607 8.309 8.586 3,470,804 +0.15(+1.76%)
May 10, 2004 8.666 8.666 8.314 8.437 3,944,453 -0.24(-2.77%)
May 07, 2004 8.948 8.950 8.591 8.678 3,485,871 -0.38(-4.17%)
May 06, 2004 9.182 9.308 8.992 9.056 2,476,993 -0.12(-1.32%)
May 05, 2004 9.056 9.216 8.987 9.177 1,776,456 +0.16(+1.75%)
May 04, 2004 9.172 9.225 8.921 9.019 3,060,701 -0.11(-1.15%)
May 03, 2004 9.049 9.204 8.918 9.124 1,295,600 +0.06(+0.71%)
Apr 30, 2004 9.124 9.211 9.053 9.060 1,461,345 -0.04(-0.43%)
Apr 29, 2004 9.353 9.502 8.934 9.099 1,897,652 -0.25(-2.72%)
Apr 28, 2004 9.635 9.635 9.319 9.353 1,233,583 -0.30(-3.06%)
Apr 27, 2004 9.571 9.708 9.566 9.649 2,760,876 +0.21(+2.23%)
Apr 26, 2004 9.388 9.598 9.388 9.438 1,265,465 -0.01(-0.10%)
Apr 23, 2004 9.637 9.637 9.415 9.447 2,786,644 -0.19(-1.97%)
Apr 22, 2004 9.433 9.720 9.433 9.637 3,274,924 +0.30(+3.21%)
Apr 21, 2004 9.202 9.381 9.040 9.337 3,814,521 +0.26(+2.88%)
Apr 20, 2004 9.301 9.314 9.058 9.076 3,207,884 -0.25(-2.65%)
Apr 19, 2004 9.484 9.484 9.276 9.324 942,056 -0.13(-1.40%)
Apr 16, 2004 9.502 9.525 9.342 9.456 2,168,433 +0.07(+0.73%)
Apr 15, 2004 9.449 9.530 9.273 9.388 1,427,060 +0.02(+0.24%)
Apr 14, 2004 9.188 9.548 9.111 9.365 2,468,695 -0.01(-0.10%)
Apr 13, 2004 9.536 9.536 9.305 9.374 3,890,296 -0.20(-2.10%)
Apr 12, 2004 9.720 9.731 9.514 9.575 2,741,441 -0.15(-1.51%)
Apr 08, 2004 10.07 10.07 9.697 9.722 1,860,529 -0.14(-1.46%)
Apr 07, 2004 9.962 9.972 9.788 9.866 1,368,100 -0.08(-0.83%)
Apr 06, 2004 9.855 10.06 9.855 9.949 1,327,701 +0.11(+1.07%)
Apr 05, 2004 9.937 10.04 9.690 9.843 3,060,701 -0.16(-1.63%)
Apr 02, 2004 10.10 10.18 9.994 10.01 3,929,385 -0.43(-4.08%)
Apr 01, 2004 10.44 10.51 10.34 10.43 1,331,632 +0.03(+0.29%)
Mar 31, 2004 10.53 10.53 10.31 10.40 1,402,603 -0.03(-0.33%)
Mar 30, 2004 10.24 10.53 10.20 10.44 2,147,470 +0.20(+1.92%)
Mar 29, 2004 10.34 10.38 10.18 10.24 1,581,668 -0.04(-0.42%)
Mar 26, 2004 10.26 10.36 10.26 10.28 928,080 -0.00(-0.02%)
Mar 25, 2004 10.21 10.32 10.10 10.29 2,083,050 +0.19(+1.93%)
Mar 24, 2004 10.19 10.37 10.06 10.09 1,862,276 -0.10(-0.99%)
Mar 23, 2004 10.41 10.41 10.04 10.19 1,967,531 +0.01(+0.09%)
Mar 22, 2004 10.26 10.27 10.09 10.18 1,649,145 -0.10(-0.96%)
Mar 19, 2004 10.42 10.42 10.26 10.28 1,032,462 -0.15(-1.47%)
Mar 18, 2004 10.33 10.49 10.29 10.43 2,139,171 +0.04(+0.42%)
Mar 17, 2004 10.46 10.57 10.27 10.39 3,029,256 -0.19(-1.78%)
Mar 16, 2004 10.67 10.69 10.41 10.58 2,354,268 -0.03(-0.26%)
Mar 15, 2004 10.48 10.69 10.43 10.61 3,021,176 +0.13(+1.22%)
Mar 12, 2004 10.40 10.61 10.18 10.48 2,302,295 +0.19(+1.87%)
Mar 11, 2004 10.37 10.49 10.26 10.29 2,584,214 -0.10(-0.95%)
Mar 10, 2004 10.57 10.75 10.34 10.38 2,943,217 -0.19(-1.80%)
Mar 09, 2004 10.70 10.73 10.51 10.57 1,562,669 -0.10(-0.90%)
Mar 08, 2004 10.71 10.97 10.63 10.67 3,857,540 -0.26(-2.39%)
Mar 05, 2004 10.65 11.06 10.19 10.93 2,843,639 +0.28(+2.62%)
Mar 04, 2004 10.41 10.75 10.36 10.65 2,354,049 +0.24(+2.33%)
Mar 03, 2004 10.43 10.43 10.19 10.41 2,668,287 -0.02(-0.20%)
Mar 02, 2004 10.37 10.46 10.28 10.43 2,933,609 +0.04(+0.40%)
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.