Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.04 28.12 27.34 27.38 3,392,749 -0.39(-1.39%)
Apr 27, 2007 27.93 28.00 27.47 27.77 3,489,788 -0.36(-1.28%)
Apr 26, 2007 26.70 28.28 26.70 28.13 4,189,222 +0.95(+3.48%)
Apr 25, 2007 27.14 27.36 26.79 27.18 3,280,289 +0.12(+0.44%)
Apr 24, 2007 26.86 27.15 26.26 27.06 4,793,844 +0.24(+0.89%)
Apr 23, 2007 27.29 27.29 26.60 26.82 2,501,127 -0.41(-1.52%)
Apr 20, 2007 27.31 27.51 26.86 27.23 3,472,473 +0.37(+1.37%)
Apr 19, 2007 26.74 27.52 26.61 26.87 4,651,865 -0.10(-0.37%)
Apr 18, 2007 26.42 27.24 26.11 26.97 5,237,129 +0.50(+1.88%)
Apr 17, 2007 26.51 26.56 26.15 26.47 4,182,803 +0.54(+2.09%)
Apr 16, 2007 25.58 26.14 25.47 25.93 3,259,091 +0.42(+1.66%)
Apr 13, 2007 25.73 25.74 25.24 25.50 2,630,317 -0.06(-0.22%)
Apr 12, 2007 25.04 25.62 24.80 25.56 3,521,090 +0.38(+1.50%)
Apr 11, 2007 25.43 25.48 25.06 25.18 4,167,196 -0.33(-1.30%)
Apr 10, 2007 25.87 25.92 25.39 25.51 3,671,766 -0.38(-1.46%)
Apr 09, 2007 25.74 26.02 25.56 25.89 3,008,529 +0.16(+0.61%)
Apr 05, 2007 25.26 25.86 25.16 25.73 4,941,207 +0.41(+1.63%)
Apr 04, 2007 25.39 25.54 25.10 25.32 2,721,247 -0.17(-0.69%)
Apr 03, 2007 25.08 25.75 24.99 25.50 4,461,345 +0.51(+2.02%)
Apr 02, 2007 25.19 25.69 24.83 24.99 3,356,314 -0.18(-0.73%)
Mar 30, 2007 25.62 25.76 24.92 25.17 4,445,792 -0.29(-1.16%)
Mar 29, 2007 25.78 25.81 25.26 25.47 3,368,033 -0.11(-0.43%)
Mar 28, 2007 25.75 25.89 25.40 25.58 5,384,742 -0.53(-2.04%)
Mar 27, 2007 26.16 26.24 25.74 26.11 4,082,341 -0.41(-1.56%)
Mar 26, 2007 27.05 27.10 26.23 26.53 4,170,097 -0.49(-1.80%)
Mar 23, 2007 27.13 27.78 26.76 27.01 4,852,239 -0.05(-0.17%)
Mar 22, 2007 0.2023 27.94 26.92 27.06 4,724,075 -0.17(-0.61%)
Mar 21, 2007 26.25 27.22 26.16 27.22 5,828,168 +0.96(+3.64%)
Mar 20, 2007 26.63 26.88 25.99 26.27 4,917,823 -0.21(-0.80%)
Mar 19, 2007 26.26 26.74 26.20 26.48 3,764,566 +0.37(+1.41%)
Mar 16, 2007 26.42 26.92 26.03 26.11 3,465,168 -0.39(-1.46%)
Mar 15, 2007 26.07 26.76 26.00 26.50 5,112,182 +0.45(+1.73%)
Mar 14, 2007 25.28 26.30 24.84 26.05 6,699,359 +0.91(+3.62%)
Mar 13, 2007 25.75 25.70 24.73 25.14 7,954,809 -0.62(-2.39%)
Mar 12, 2007 25.85 26.57 25.48 25.75 6,283,994 -0.77(-2.91%)
Mar 09, 2007 27.20 27.22 26.19 26.53 4,633,952 -0.54(-2.00%)
Mar 08, 2007 27.08 27.35 26.96 27.07 3,552,848 +0.18(+0.68%)
Mar 07, 2007 26.89 27.42 26.54 26.88 5,666,220 +0.40(+1.53%)
Mar 06, 2007 26.50 26.82 26.23 26.48 4,888,892 +0.51(+1.95%)
Mar 05, 2007 26.60 26.89 25.95 25.97 5,367,449 -1.13(-4.17%)
Mar 02, 2007 27.24 27.85 26.99 27.10 3,927,537 -0.34(-1.24%)
Mar 01, 2007 27.03 27.80 26.12 27.45 6,108,484 -0.01(-0.03%)
Feb 28, 2007 27.94 28.12 27.19 27.45 6,376,333 -0.66(-2.35%)
Feb 27, 2007 28.43 28.58 27.58 28.12 5,150,902 -0.99(-3.41%)
Feb 26, 2007 29.17 29.42 28.88 29.11 2,055,606 +0.06(+0.19%)
Feb 23, 2007 29.14 29.39 28.87 29.05 6,093,985 -0.30(-1.03%)
Feb 22, 2007 30.83 30.83 29.12 29.36 5,858,296 -0.86(-2.83%)
Feb 21, 2007 29.88 30.28 29.52 30.21 2,125,009 -0.03(-0.09%)
Feb 20, 2007 30.34 30.71 30.21 30.24 2,055,074 -0.18(-0.60%)
Feb 16, 2007 30.53 30.64 29.93 30.42 2,498,175 -0.21(-0.69%)
Feb 15, 2007 30.62 31.08 30.30 30.64 5,465,988 +0.83(+2.78%)
Feb 14, 2007 29.61 30.11 29.43 29.81 2,321,197 +0.29(+0.97%)
Feb 13, 2007 29.55 29.88 29.28 29.52 3,177,687 +0.20(+0.69%)
Feb 12, 2007 29.52 29.87 29.15 29.32 3,612,088 -0.41(-1.39%)
Feb 09, 2007 30.53 30.75 29.51 29.73 6,008,497 -0.97(-3.14%)
Feb 08, 2007 30.58 30.89 29.95 30.70 5,281,526 -0.96(-3.02%)
Feb 07, 2007 32.14 32.40 31.47 31.66 2,716,244 -0.39(-1.21%)
Feb 06, 2007 31.72 32.29 31.58 32.04 2,703,736 +0.11(+0.35%)
Feb 05, 2007 32.50 32.58 31.61 31.93 2,609,330 -0.57(-1.75%)
Feb 02, 2007 31.50 32.77 31.40 32.50 5,117,076 +1.12(+3.57%)
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.