Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 51.88 51.91 50.40 50.76 2,895,830 -1.15(-2.22%)
Jul 28, 2005 50.43 52.19 50.28 51.91 4,088,141 +2.09(+4.19%)
Jul 27, 2005 48.91 50.02 48.64 49.82 4,840,760 -0.27(-0.55%)
Jul 26, 2005 49.78 50.78 48.82 50.10 4,885,636 -0.14(-0.27%)
Jul 25, 2005 52.53 52.57 50.01 50.24 4,973,421 -1.97(-3.77%)
Jul 22, 2005 52.20 52.69 51.48 52.20 3,889,641 +0.61(+1.19%)
Jul 21, 2005 52.20 52.55 51.11 51.59 4,801,344 -1.76(-3.30%)
Jul 20, 2005 52.25 53.73 51.90 53.35 5,065,247 +1.24(+2.37%)
Jul 19, 2005 52.30 52.49 51.29 52.11 4,697,618 +0.55(+1.07%)
Jul 18, 2005 51.39 52.34 51.20 51.56 5,873,660 +0.30(+0.59%)
Jul 15, 2005 49.82 51.29 49.48 51.26 4,548,688 +1.99(+4.03%)
Jul 14, 2005 50.68 51.05 48.37 49.27 5,571,542 -0.77(-1.54%)
Jul 13, 2005 50.00 50.19 49.32 50.04 3,080,901 +0.05(+0.09%)
Jul 12, 2005 49.70 50.16 49.15 50.00 5,306,657 +0.58(+1.17%)
Jul 11, 2005 48.08 49.55 47.77 49.42 4,936,080 +25.62(+107.62%)
Jul 08, 2005 23.54 23.85 23.41 23.80 5,065,356 +0.34(+1.44%)
Jul 07, 2005 22.56 23.49 22.50 23.46 6,728,040 +0.75(+3.32%)
Jul 06, 2005 23.27 23.31 22.67 22.71 4,736,488 -0.35(-1.50%)
Jul 05, 2005 22.55 23.12 22.44 23.06 4,495,187 +0.05(+0.22%)
Jul 01, 2005 23.31 23.41 22.78 23.01 3,183,863 -0.25(-1.05%)
Jun 30, 2005 23.40 23.59 23.06 23.25 4,478,372 +0.02(+0.07%)
Jun 29, 2005 23.37 23.43 23.11 23.24 3,792,902 -0.13(-0.56%)
Jun 28, 2005 22.98 23.44 22.88 23.37 4,755,268 +0.58(+2.54%)
Jun 27, 2005 22.32 22.86 22.31 22.79 4,227,026 +0.28(+1.24%)
Jun 24, 2005 22.81 22.97 22.10 22.51 7,681,015 -0.49(-2.14%)
Jun 23, 2005 23.48 23.48 22.87 23.00 5,519,133 -0.19(-0.84%)
Jun 22, 2005 23.10 23.24 22.74 23.19 4,695,215 +0.18(+0.80%)
Jun 21, 2005 23.26 23.29 22.68 23.01 6,231,026 -0.08(-0.35%)
Jun 20, 2005 23.72 23.72 22.92 23.09 8,764,577 -0.83(-3.47%)
Jun 17, 2005 24.42 24.60 23.66 23.92 11,991,023 +0.27(+1.14%)
Jun 16, 2005 23.06 23.65 22.92 23.65 6,673,447 +0.57(+2.47%)
Jun 15, 2005 22.74 23.09 22.52 23.08 7,381,846 +0.60(+2.69%)
Jun 14, 2005 21.95 22.58 21.93 22.48 4,425,963 +0.41(+1.88%)
Jun 13, 2005 21.96 22.07 21.67 22.06 4,641,714 -0.03(-0.16%)
Jun 10, 2005 22.42 22.64 21.90 22.10 5,729,207 -0.16(-0.72%)
Jun 09, 2005 21.63 22.30 21.24 22.26 8,908,703 +0.51(+2.34%)
Jun 08, 2005 22.13 22.15 21.58 21.75 3,677,165 -0.30(-1.36%)
Jun 07, 2005 21.81 22.21 21.74 22.05 4,869,913 +0.30(+1.38%)
Jun 06, 2005 21.69 21.86 21.34 21.75 3,755,779 +0.16(+0.74%)
Jun 03, 2005 22.30 22.36 21.52 21.59 6,635,887 -0.55(-2.50%)
Jun 02, 2005 21.86 22.18 21.72 22.14 5,151,176 +0.37(+1.68%)
Jun 01, 2005 20.90 21.82 20.90 21.77 7,229,859 +0.57(+2.71%)
May 31, 2005 20.95 21.22 20.95 21.20 7,441,243 +0.35(+1.68%)
May 27, 2005 21.07 21.25 20.79 20.85 4,945,033 -0.14(-0.64%)
May 26, 2005 20.36 20.98 20.23 20.98 12,628,669 +1.36(+6.90%)
May 25, 2005 20.17 20.18 19.58 19.63 5,453,840 -0.41(-2.04%)
May 24, 2005 19.68 20.04 19.58 20.04 5,007,487 +0.31(+1.57%)
May 23, 2005 19.59 19.78 19.56 19.73 5,911,111 +0.39(+2.00%)
May 20, 2005 19.41 19.47 19.07 19.34 3,671,269 -0.05(-0.25%)
May 19, 2005 19.46 19.74 19.29 19.39 4,328,787 +0.00(+0.02%)
May 18, 2005 18.74 19.46 18.74 19.39 6,865,614 +1.05(+5.74%)
May 17, 2005 18.29 18.39 17.97 18.33 4,338,614 +0.06(+0.35%)
May 16, 2005 17.60 18.30 17.60 18.27 5,742,091 +0.73(+4.15%)
May 13, 2005 17.83 17.96 17.50 17.54 5,597,310 -0.23(-1.28%)
May 12, 2005 18.37 18.43 17.72 17.77 5,348,366 -0.64(-3.48%)
May 11, 2005 18.33 18.57 18.06 18.41 4,617,475 +0.25(+1.39%)
May 10, 2005 18.60 18.61 18.06 18.16 5,618,274 -0.46(-2.45%)
May 09, 2005 18.28 18.66 18.27 18.61 4,443,433 +0.38(+2.08%)
May 06, 2005 17.92 18.31 17.72 18.23 5,690,337 +0.21(+1.18%)
May 05, 2005 17.65 18.12 17.56 18.02 5,449,909 +0.43(+2.46%)
May 04, 2005 16.97 17.68 16.90 17.59 4,739,108 +0.49(+2.89%)
May 03, 2005 17.22 17.36 17.01 17.09 5,298,140 -0.21(-1.19%)
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.