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 (%)
Mar 31, 2006 31.52 31.98 31.42 31.72 1,924,075 -0.18(-0.57%)
Mar 30, 2006 31.88 32.37 31.14 31.90 3,117,150 -0.20(-0.63%)
Mar 29, 2006 32.00 32.26 31.63 32.10 2,069,074 +0.09(+0.29%)
Mar 28, 2006 32.71 32.83 31.66 32.01 3,917,702 -0.32(-0.99%)
Mar 27, 2006 32.68 33.02 32.11 32.33 5,998,678 +0.87(+2.77%)
Mar 24, 2006 31.16 32.23 30.68 31.46 4,627,957 -0.10(-0.32%)
Mar 23, 2006 30.54 31.94 30.45 31.56 4,549,780 +1.25(+4.11%)
Mar 22, 2006 30.10 30.73 30.05 30.32 2,069,074 +0.21(+0.70%)
Mar 21, 2006 30.54 30.85 30.03 30.10 4,305,858 -0.60(-1.94%)
Mar 20, 2006 31.94 32.06 30.62 30.70 3,728,592 -1.35(-4.20%)
Mar 17, 2006 32.28 32.58 31.77 32.05 4,154,308 +0.74(+2.37%)
Mar 16, 2006 30.86 31.97 30.54 31.30 5,589,012 +1.18(+3.92%)
Mar 15, 2006 30.54 30.91 29.92 30.12 3,319,363 -0.42(-1.38%)
Mar 14, 2006 28.93 30.56 28.90 30.54 4,227,463 +1.56(+5.37%)
Mar 13, 2006 28.67 29.22 28.62 28.99 1,923,529 +0.24(+0.83%)
Mar 10, 2006 28.10 29.12 27.94 28.75 2,533,114 +0.55(+1.95%)
Mar 09, 2006 28.67 28.98 28.03 28.20 2,917,231 -0.43(-1.50%)
Mar 08, 2006 28.39 28.91 28.05 28.63 3,795,086 -0.06(-0.22%)
Mar 07, 2006 29.67 29.81 28.52 28.69 4,481,975 -1.36(-4.54%)
Mar 06, 2006 30.07 30.36 29.90 30.06 2,587,052 -0.16(-0.55%)
Mar 03, 2006 30.13 30.60 29.93 30.22 3,358,561 -0.48(-1.55%)
Mar 02, 2006 30.02 30.91 29.87 30.70 3,928,948 +0.57(+1.88%)
Mar 01, 2006 29.34 30.22 29.21 30.13 3,580,863 +0.52(+1.76%)
Feb 28, 2006 29.90 30.13 29.31 29.61 2,564,888 -0.29(-0.98%)
Feb 27, 2006 30.13 30.32 29.50 29.90 3,919,995 -0.63(-2.07%)
Feb 24, 2006 30.64 30.73 29.99 30.54 3,157,222 -0.18(-0.60%)
Feb 23, 2006 30.32 31.22 29.42 30.72 8,465,517 +0.96(+3.23%)
Feb 22, 2006 28.39 29.99 28.21 29.76 7,884,101 +1.58(+5.59%)
Feb 21, 2006 28.06 28.53 27.53 28.18 7,120,673 +0.93(+3.43%)
Feb 17, 2006 28.14 28.16 27.23 27.25 3,471,240 -0.75(-2.68%)
Feb 16, 2006 28.39 28.44 27.49 28.00 4,052,983 +0.63(+2.31%)
Feb 15, 2006 27.33 28.06 27.02 27.37 3,562,520 +0.00(+0.00%)
Feb 14, 2006 26.78 27.57 26.29 27.37 4,329,661 +0.49(+1.81%)
Feb 13, 2006 27.16 27.57 26.83 26.88 3,151,762 -0.43(-1.58%)
Feb 10, 2006 27.48 27.65 26.96 27.31 2,671,453 -0.20(-0.73%)
Feb 09, 2006 27.64 28.03 27.42 27.51 3,104,157 -0.33(-1.18%)
Feb 08, 2006 27.38 28.07 26.83 27.84 5,802,034 +0.85(+3.16%)
Feb 07, 2006 27.46 28.17 26.83 26.99 10,821,205 -1.58(-5.55%)
Feb 06, 2006 29.49 29.58 28.40 28.58 3,587,196 -0.90(-3.05%)
Feb 03, 2006 28.90 29.99 28.12 29.47 5,842,323 +0.34(+1.16%)
Feb 02, 2006 30.22 30.27 29.00 29.13 5,580,386 -1.05(-3.49%)
Feb 01, 2006 30.97 31.06 29.94 30.19 4,453,587 -0.95(-3.06%)
Jan 31, 2006 31.83 31.83 30.98 31.14 3,313,685 -0.65(-2.05%)
Jan 30, 2006 31.71 32.31 31.45 31.79 2,439,105 -0.01(-0.03%)
Jan 27, 2006 31.79 32.74 31.46 31.80 3,559,681 +0.01(+0.03%)
Jan 26, 2006 31.34 31.85 31.01 31.79 2,646,122 +0.63(+2.03%)
Jan 25, 2006 31.81 32.05 30.82 31.16 3,701,950 -0.54(-1.70%)
Jan 24, 2006 31.52 32.24 31.41 31.70 3,600,953 -0.19(-0.60%)
Jan 23, 2006 32.15 32.39 31.67 31.89 3,042,358 -0.33(-1.02%)
Jan 20, 2006 33.20 33.66 32.06 32.22 4,325,621 -0.70(-2.11%)
Jan 19, 2006 33.61 33.73 32.65 32.92 3,641,025 -0.60(-1.80%)
Jan 18, 2006 33.43 34.11 33.11 33.52 4,278,016 -0.39(-1.16%)
Jan 17, 2006 33.37 34.56 33.12 33.91 4,871,878 -0.65(-1.88%)
Jan 13, 2006 34.77 35.17 34.31 34.56 3,788,972 -0.43(-1.23%)
Jan 12, 2006 36.38 36.38 34.94 35.00 3,234,198 -1.55(-4.24%)
Jan 11, 2006 36.62 36.62 35.84 36.54 2,970,077 +0.06(+0.18%)
Jan 10, 2006 35.99 36.56 35.56 36.48 4,738,781 +0.28(+0.78%)
Jan 09, 2006 34.24 36.53 34.08 36.20 7,048,283 +2.10(+6.15%)
Jan 06, 2006 33.38 34.23 33.06 34.10 4,473,895 +0.41(+1.22%)
Jan 05, 2006 33.02 34.24 32.79 33.69 3,890,515 +0.77(+2.34%)
Jan 04, 2006 33.25 33.55 32.82 32.92 3,838,651 -0.47(-1.40%)
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.