Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.25 34.12 32.39 33.80 4,323,983 +1.38(+4.27%)
Oct 28, 2005 31.79 32.49 31.73 32.42 4,732,885 +0.69(+2.16%)
Oct 27, 2005 33.70 33.74 31.62 31.73 9,289,434 -1.91(-5.66%)
Oct 26, 2005 34.53 34.70 33.48 33.64 5,007,487 -1.34(-3.82%)
Oct 25, 2005 35.49 35.49 34.51 34.98 4,281,073 -0.41(-1.16%)
Oct 24, 2005 34.71 35.62 34.45 35.39 3,901,324 +0.75(+2.17%)
Oct 21, 2005 34.86 35.52 34.51 34.64 4,424,762 +0.06(+0.19%)
Oct 20, 2005 35.28 35.55 34.23 34.57 6,147,389 -1.29(-3.60%)
Oct 19, 2005 32.93 35.99 32.93 35.87 8,442,915 +1.79(+5.24%)
Oct 18, 2005 34.71 34.79 33.75 34.08 5,491,400 -1.15(-3.28%)
Oct 17, 2005 34.30 35.50 34.08 35.23 3,710,249 +0.93(+2.72%)
Oct 14, 2005 34.99 35.40 34.12 34.30 5,294,756 -0.05(-0.13%)
Oct 13, 2005 34.24 34.70 33.06 34.35 5,079,223 -0.08(-0.24%)
Oct 12, 2005 34.56 35.30 34.21 34.43 5,916,242 -0.55(-1.57%)
Oct 11, 2005 35.81 36.08 34.29 34.98 5,649,829 +0.00(+0.00%)
Oct 10, 2005 36.32 36.41 34.85 34.98 4,254,978 -1.58(-4.31%)
Oct 07, 2005 36.45 36.84 35.62 36.55 3,121,409 +0.60(+1.66%)
Oct 06, 2005 36.77 37.07 35.28 35.96 6,145,533 -1.12(-3.01%)
Oct 05, 2005 38.15 38.28 36.21 37.07 5,046,358 -0.84(-2.22%)
Oct 04, 2005 38.15 40.77 37.92 37.92 4,474,223 -2.06(-5.15%)
Oct 03, 2005 40.88 40.95 39.77 39.98 4,466,143 -0.93(-2.28%)
Sep 30, 2005 39.75 41.67 39.75 40.91 5,014,912 +1.10(+2.76%)
Sep 29, 2005 38.65 39.81 38.40 39.81 3,236,709 +1.39(+3.62%)
Sep 28, 2005 39.35 39.92 38.20 38.42 4,476,625 -1.22(-3.07%)
Sep 27, 2005 40.40 40.83 39.06 39.64 4,276,378 -0.66(-1.64%)
Sep 26, 2005 40.12 41.09 39.89 40.30 3,922,179 +0.53(+1.34%)
Sep 23, 2005 39.77 40.21 39.11 39.77 3,068,781 +0.06(+0.16%)
Sep 22, 2005 38.33 40.21 38.21 39.70 5,405,579 +1.22(+3.17%)
Sep 21, 2005 38.97 39.38 38.12 38.48 8,548,608 +0.47(+1.23%)
Sep 20, 2005 39.79 40.99 37.62 38.02 11,865,787 -2.56(-6.32%)
Sep 19, 2005 41.82 42.49 40.08 40.58 7,294,060 -1.25(-2.98%)
Sep 16, 2005 43.60 43.66 41.49 41.83 7,045,225 -1.47(-3.38%)
Sep 15, 2005 43.27 43.74 43.14 43.29 2,068,091 -0.02(-0.04%)
Sep 14, 2005 43.00 43.78 42.36 43.31 3,757,199 +0.08(+0.19%)
Sep 13, 2005 43.90 43.90 43.23 43.23 3,130,253 -0.47(-1.07%)
Sep 12, 2005 44.03 44.65 43.60 43.70 3,960,612 -0.34(-0.77%)
Sep 09, 2005 43.43 44.44 43.40 44.03 4,244,387 +0.74(+1.71%)
Sep 08, 2005 43.17 43.38 42.40 43.29 6,536,965 -1.45(-3.23%)
Sep 07, 2005 44.77 44.97 44.29 44.74 3,233,324 +0.35(+0.78%)
Sep 06, 2005 43.32 44.42 43.27 44.39 3,450,058 +0.80(+1.83%)
Sep 02, 2005 44.17 44.60 43.27 43.60 3,565,686 -0.57(-1.29%)
Sep 01, 2005 43.96 44.28 43.46 44.16 5,282,964 +0.16(+0.35%)
Aug 31, 2005 42.68 44.10 42.55 44.01 6,109,829 +1.37(+3.22%)
Aug 30, 2005 42.29 43.23 42.14 42.63 5,001,264 +0.13(+0.30%)
Aug 29, 2005 42.22 43.10 41.80 42.51 4,995,914 -0.31(-0.73%)
Aug 26, 2005 44.05 43.83 42.42 42.82 8,680,395 -1.24(-2.81%)
Aug 25, 2005 46.43 47.37 43.97 44.05 11,249,541 -1.74(-3.80%)
Aug 24, 2005 43.49 46.26 43.45 45.79 8,812,292 +1.90(+4.32%)
Aug 23, 2005 44.43 44.86 43.02 43.90 6,092,141 -0.49(-1.11%)
Aug 22, 2005 44.29 44.71 43.60 44.39 4,201,258 +0.21(+0.48%)
Aug 19, 2005 44.14 44.33 43.81 44.18 3,033,732 -0.13(-0.29%)
Aug 18, 2005 43.87 44.61 43.63 44.31 4,060,626 +0.26(+0.58%)
Aug 17, 2005 44.88 45.03 43.79 44.05 5,243,111 -1.26(-2.79%)
Aug 16, 2005 45.71 46.16 45.01 45.32 4,534,166 -0.56(-1.22%)
Aug 15, 2005 45.65 46.22 44.84 45.88 2,974,553 +0.07(+0.16%)
Aug 12, 2005 45.47 45.89 44.96 45.80 2,928,914 -0.03(-0.06%)
Aug 11, 2005 45.32 46.16 45.26 45.83 3,206,355 +0.29(+0.64%)
Aug 10, 2005 46.52 46.52 45.19 45.54 4,270,919 -0.15(-0.32%)
Aug 09, 2005 45.24 46.07 44.49 45.68 7,193,609 +1.03(+2.30%)
Aug 08, 2005 46.25 46.62 43.96 44.66 9,625,946 -2.01(-4.30%)
Aug 05, 2005 48.59 48.76 45.34 46.66 10,706,778 -3.60(-7.16%)
Aug 04, 2005 50.35 51.20 49.72 50.26 3,858,086 -0.77(-1.51%)
Aug 03, 2005 51.29 51.40 50.43 51.03 3,105,577 -0.53(-1.03%)
Aug 02, 2005 50.76 51.78 50.69 51.56 2,711,634 +0.41(+0.81%)
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.