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 (%)
Aug 31, 2007 20.30 20.33 19.25 19.56 4,954,205 +0.17(+0.90%)
Aug 30, 2007 19.73 19.68 19.16 19.39 3,763,313 -0.34(-1.72%)
Aug 29, 2007 19.45 19.75 19.03 19.73 3,628,796 +0.44(+2.28%)
Aug 28, 2007 20.05 20.11 19.24 19.29 5,446,087 -0.86(-4.27%)
Aug 27, 2007 21.01 21.24 20.13 20.15 4,827,505 -1.00(-4.72%)
Aug 24, 2007 20.66 21.16 20.42 21.15 5,500,135 +0.40(+1.94%)
Aug 23, 2007 20.29 21.10 20.22 20.74 6,268,476 +0.46(+2.26%)
Aug 22, 2007 20.31 20.61 19.71 20.29 7,837,370 +0.97(+5.03%)
Aug 21, 2007 19.13 19.69 18.89 19.32 7,528,046 -0.85(-4.22%)
Aug 20, 2007 20.74 20.96 19.82 20.17 5,549,595 -0.56(-2.70%)
Aug 17, 2007 21.50 21.96 20.49 20.73 8,793,621 +0.16(+0.80%)
Aug 16, 2007 19.95 20.74 18.27 20.56 12,123,903 +0.61(+3.08%)
Aug 15, 2007 20.28 20.74 19.79 19.95 6,893,959 -0.55(-2.68%)
Aug 14, 2007 20.72 21.28 20.35 20.50 5,121,805 -0.67(-3.16%)
Aug 13, 2007 22.34 22.78 21.01 21.17 5,514,547 -1.17(-5.25%)
Aug 10, 2007 22.69 23.40 21.99 22.34 9,414,780 -0.70(-3.02%)
Aug 09, 2007 22.28 23.35 21.25 23.03 10,399,965 +0.75(+3.37%)
Aug 08, 2007 21.29 22.90 21.07 22.28 12,245,317 +1.26(+6.01%)
Aug 07, 2007 20.33 21.39 19.96 21.02 7,751,986 +0.69(+3.38%)
Aug 06, 2007 19.78 20.41 19.00 20.33 6,904,594 +0.47(+2.35%)
Aug 03, 2007 20.05 20.99 19.66 19.87 8,996,450 -1.13(-5.37%)
Aug 02, 2007 20.25 21.07 20.19 20.99 10,083,269 +0.91(+4.51%)
Aug 01, 2007 19.67 20.13 17.26 20.09 12,035,237 +0.00(+0.00%)
Jul 31, 2007 21.00 21.29 19.98 20.09 5,187,535 -0.71(-3.43%)
Jul 30, 2007 20.71 20.95 20.53 20.80 5,325,546 +0.15(+0.71%)
Jul 27, 2007 20.63 21.43 20.47 20.65 5,732,264 -0.24(-1.14%)
Jul 26, 2007 21.16 21.32 20.33 20.89 8,416,165 -0.69(-3.18%)
Jul 25, 2007 21.87 22.42 21.08 21.58 5,388,874 -0.05(-0.25%)
Jul 24, 2007 22.33 22.33 21.52 21.63 7,428,905 -1.03(-4.57%)
Jul 23, 2007 23.17 23.20 22.44 22.67 5,889,710 -0.48(-2.06%)
Jul 20, 2007 23.43 23.55 22.73 23.14 3,941,832 -0.49(-2.05%)
Jul 19, 2007 23.67 23.81 23.45 23.63 3,185,828 +0.15(+0.62%)
Jul 18, 2007 23.77 24.09 23.08 23.48 4,382,944 -0.52(-2.17%)
Jul 17, 2007 24.45 24.52 23.91 24.00 2,838,089 -0.32(-1.32%)
Jul 16, 2007 24.00 24.67 24.00 24.33 4,176,691 +0.11(+0.45%)
Jul 13, 2007 23.28 24.41 23.28 24.22 5,632,623 +0.88(+3.77%)
Jul 12, 2007 23.11 23.47 22.99 23.34 2,376,677 +0.23(+0.99%)
Jul 11, 2007 23.09 23.49 22.82 23.11 5,262,000 -0.03(-0.12%)
Jul 10, 2007 23.46 23.47 23.03 23.13 4,836,508 -0.46(-1.94%)
Jul 09, 2007 23.96 24.16 23.55 23.59 3,380,064 -0.39(-1.64%)
Jul 06, 2007 23.31 24.17 23.07 23.99 5,874,801 +0.68(+2.91%)
Jul 05, 2007 23.13 23.41 22.90 23.31 4,117,380 +0.38(+1.68%)
Jul 03, 2007 22.84 23.14 22.75 22.92 2,884,727 +0.24(+1.05%)
Jul 02, 2007 22.65 22.83 22.43 22.69 4,284,620 -0.19(-0.84%)
Jun 29, 2007 23.10 23.21 22.66 22.88 3,537,227 -0.22(-0.95%)
Jun 28, 2007 23.13 23.47 22.96 23.10 2,886,617 -0.26(-1.10%)
Jun 27, 2007 22.91 23.38 22.71 23.35 5,653,514 +0.44(+1.92%)
Jun 26, 2007 23.13 23.84 22.81 22.91 5,904,958 -0.49(-2.11%)
Jun 25, 2007 23.81 24.11 23.29 23.41 5,102,716 -0.40(-1.69%)
Jun 22, 2007 24.18 24.25 23.74 23.81 3,780,084 -0.53(-2.18%)
Jun 21, 2007 24.10 24.42 23.88 24.34 2,728,674 +0.14(+0.57%)
Jun 20, 2007 24.70 24.82 24.21 24.21 3,035,152 -0.49(-1.97%)
Jun 19, 2007 24.41 24.82 24.15 24.69 4,471,603 +0.27(+1.09%)
Jun 18, 2007 25.02 25.14 24.33 24.43 4,612,125 -0.50(-2.02%)
Jun 15, 2007 25.09 25.39 24.88 24.93 2,661,845 +0.11(+0.44%)
Jun 14, 2007 25.11 25.19 24.70 24.82 2,843,093 -0.23(-0.91%)
Jun 13, 2007 24.91 25.09 24.60 25.05 3,542,976 +0.32(+1.30%)
Jun 12, 2007 25.02 25.16 24.66 24.73 4,202,459 -0.54(-2.14%)
Jun 11, 2007 25.66 25.78 25.03 25.27 2,812,675 -0.51(-1.99%)
Jun 08, 2007 25.17 25.86 24.82 25.78 3,767,999 +0.71(+2.81%)
Jun 07, 2007 25.90 26.37 25.02 25.08 5,228,156 -0.99(-3.79%)
Jun 06, 2007 26.30 26.38 25.96 26.07 2,702,899 -0.39(-1.49%)
Jun 05, 2007 26.51 26.70 26.21 26.46 3,094,717 -0.14(-0.52%)
Jun 04, 2007 26.26 26.66 26.08 26.60 3,421,030 +0.26(+0.97%)
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.