Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.29 23.53 22.90 23.42 3,380,616 +0.01(+0.04%)
Jul 28, 2006 22.72 23.72 22.72 23.41 4,185,754 +0.90(+3.99%)
Jul 27, 2006 22.81 23.35 22.30 22.51 3,970,330 -0.19(-0.85%)
Jul 26, 2006 22.23 22.88 21.86 22.70 4,222,222 +0.23(+1.02%)
Jul 25, 2006 21.45 22.89 21.34 22.48 4,525,322 +0.59(+2.68%)
Jul 24, 2006 20.85 22.02 21.04 21.89 3,128,942 +1.04(+4.96%)
Jul 21, 2006 20.93 21.22 20.39 20.85 3,634,364 -0.14(-0.65%)
Jul 20, 2006 21.61 22.06 20.91 20.99 3,939,758 -0.62(-2.88%)
Jul 19, 2006 20.89 21.94 20.82 21.61 6,825,762 +0.85(+4.10%)
Jul 18, 2006 21.39 21.61 20.35 20.76 7,457,184 -0.66(-3.08%)
Jul 17, 2006 21.71 21.94 21.33 21.42 3,560,009 -0.28(-1.31%)
Jul 14, 2006 21.75 22.13 21.67 21.71 6,661,109 -0.78(-3.46%)
Jul 13, 2006 22.37 22.90 22.22 22.48 3,288,136 -0.11(-0.49%)
Jul 12, 2006 23.40 23.59 22.54 22.59 2,698,094 -0.85(-3.63%)
Jul 11, 2006 23.54 23.54 23.13 23.45 2,855,759 -0.16(-0.70%)
Jul 10, 2006 23.68 23.89 23.38 23.61 1,747,740 -0.04(-0.15%)
Jul 07, 2006 23.66 24.34 23.50 23.65 4,694,560 +0.03(+0.12%)
Jul 06, 2006 23.02 23.70 23.00 23.62 4,091,089 +0.51(+2.22%)
Jul 05, 2006 23.31 23.31 22.83 23.11 2,723,426 -0.39(-1.68%)
Jul 03, 2006 23.64 23.64 23.13 23.50 1,165,669 +0.08(+0.35%)
Jun 30, 2006 24.09 24.15 23.26 23.42 5,228,152 -0.56(-2.33%)
Jun 29, 2006 23.51 24.03 22.99 23.98 5,580,386 +0.53(+2.27%)
Jun 28, 2006 23.81 23.88 23.22 23.45 3,405,620 -0.37(-1.54%)
Jun 27, 2006 24.64 24.73 23.75 23.81 4,463,086 -0.86(-3.49%)
Jun 26, 2006 24.42 25.19 24.11 24.67 4,061,172 +0.46(+1.89%)
Jun 23, 2006 24.18 24.60 23.97 24.22 3,235,835 -0.01(-0.04%)
Jun 22, 2006 24.53 24.81 24.04 24.22 3,682,625 -0.46(-1.86%)
Jun 21, 2006 23.98 24.81 23.86 24.68 3,899,468 +0.82(+3.45%)
Jun 20, 2006 24.64 24.65 23.76 23.86 3,838,324 -0.45(-1.85%)
Jun 19, 2006 24.96 25.21 24.04 24.31 2,732,161 -0.58(-2.32%)
Jun 16, 2006 24.75 25.31 24.52 24.88 3,902,416 -0.16(-0.62%)
Jun 15, 2006 23.84 25.24 23.68 25.04 5,631,158 +1.46(+6.17%)
Jun 14, 2006 23.52 24.02 23.17 23.58 5,122,569 +0.20(+0.86%)
Jun 13, 2006 23.79 24.28 23.17 23.38 4,685,170 -0.58(-2.41%)
Jun 12, 2006 24.77 24.88 23.95 23.96 2,517,610 -0.89(-3.58%)
Jun 09, 2006 24.91 25.21 24.52 24.85 2,827,589 +0.20(+0.82%)
Jun 08, 2006 24.36 24.73 23.87 24.65 6,035,692 +0.45(+1.85%)
Jun 07, 2006 24.22 24.92 24.10 24.20 4,798,396 -0.12(-0.49%)
Jun 06, 2006 24.95 25.00 23.56 24.32 8,674,171 -0.94(-3.73%)
Jun 05, 2006 26.11 26.19 24.82 25.26 6,106,008 -1.14(-4.34%)
Jun 02, 2006 26.58 26.80 26.07 26.40 3,415,228 +0.04(+0.14%)
Jun 01, 2006 25.88 26.45 25.77 26.37 3,068,563 +0.49(+1.88%)
May 31, 2006 25.93 26.13 25.47 25.88 3,496,462 +0.03(+0.11%)
May 30, 2006 26.27 26.45 25.86 25.86 3,222,952 -0.78(-2.92%)
May 26, 2006 26.27 26.82 26.17 26.63 4,118,386 +0.60(+2.29%)
May 25, 2006 25.79 26.09 25.41 26.04 4,344,838 +0.38(+1.50%)
May 24, 2006 25.19 26.19 24.98 25.65 6,305,381 +0.60(+2.41%)
May 23, 2006 25.87 26.19 25.03 25.05 8,456,782 +0.41(+1.67%)
May 22, 2006 25.14 25.31 24.23 24.64 5,489,871 -0.85(-3.34%)
May 19, 2006 25.31 25.77 25.20 25.49 3,826,095 +0.08(+0.32%)
May 18, 2006 25.55 26.33 25.38 25.41 4,742,711 +0.10(+0.40%)
May 17, 2006 25.23 25.66 25.09 25.31 3,521,903 -0.28(-1.11%)
May 16, 2006 25.89 26.00 25.21 25.59 4,579,369 -0.29(-1.13%)
May 15, 2006 25.70 26.55 25.23 25.88 4,732,011 -0.42(-1.60%)
May 12, 2006 26.70 26.70 25.74 26.30 5,817,320 -0.44(-1.64%)
May 11, 2006 27.49 27.49 26.68 26.74 3,339,562 -0.78(-2.83%)
May 10, 2006 27.51 27.84 27.12 27.52 4,153,980 +0.16(+0.57%)
May 09, 2006 27.71 27.93 27.27 27.37 2,974,772 -0.69(-2.45%)
May 08, 2006 28.07 28.62 27.85 28.05 3,180,806 -0.20(-0.71%)
May 05, 2006 27.70 28.90 27.47 28.25 6,800,321 +1.11(+4.08%)
May 04, 2006 28.07 28.17 26.95 27.15 7,126,241 -0.84(-3.01%)
May 03, 2006 27.70 28.25 27.57 27.99 3,973,933 +0.37(+1.33%)
May 02, 2006 27.95 28.09 27.43 27.62 5,668,281 -0.93(-3.27%)
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.