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 (%)
Apr 30, 2008 21.73 21.75 20.72 20.74 2,781,755 -0.75(-3.50%)
Apr 29, 2008 21.57 21.84 21.07 21.49 1,825,019 -0.35(-1.59%)
Apr 28, 2008 21.43 22.14 20.91 21.83 2,348,020 +0.33(+1.53%)
Apr 25, 2008 21.22 21.72 20.86 21.50 2,621,898 +0.31(+1.47%)
Apr 24, 2008 20.15 21.34 19.71 21.19 5,977,938 +1.03(+5.09%)
Apr 23, 2008 21.63 21.68 20.00 20.17 4,749,182 -1.31(-6.10%)
Apr 22, 2008 21.62 22.02 21.17 21.48 3,033,347 -0.28(-1.30%)
Apr 21, 2008 21.56 21.94 21.28 21.76 2,606,472 +0.00(+0.00%)
Apr 18, 2008 22.00 22.27 21.41 21.76 3,510,717 +0.12(+0.55%)
Apr 17, 2008 21.47 21.75 21.03 21.64 2,927,770 +0.04(+0.17%)
Apr 16, 2008 20.51 21.65 20.29 21.61 3,627,811 +1.22(+5.97%)
Apr 15, 2008 20.33 20.61 19.65 20.39 2,758,752 +0.45(+2.25%)
Apr 14, 2008 20.53 20.67 19.75 19.94 3,372,880 -0.64(-3.12%)
Apr 11, 2008 20.49 21.02 20.40 20.58 2,486,524 -0.49(-2.35%)
Apr 10, 2008 20.89 21.65 20.85 21.07 2,763,627 +0.24(+1.14%)
Apr 09, 2008 21.66 21.84 20.80 20.84 5,144,245 -0.85(-3.93%)
Apr 08, 2008 22.04 22.16 21.17 21.69 5,513,837 -0.51(-2.31%)
Apr 07, 2008 22.59 23.00 22.11 22.20 4,050,676 -0.21(-0.94%)
Apr 04, 2008 22.53 23.04 22.07 22.41 5,149,939 -0.49(-2.16%)
Apr 03, 2008 22.01 23.04 21.41 22.91 6,503,329 +0.70(+3.13%)
Apr 02, 2008 22.91 23.93 21.95 22.21 9,120,808 -0.80(-3.46%)
Apr 01, 2008 21.85 23.08 21.72 23.01 7,277,249 +1.50(+6.98%)
Mar 31, 2008 20.56 21.66 20.19 21.50 8,051,419 +0.93(+4.54%)
Mar 28, 2008 20.88 21.14 20.38 20.57 3,682,049 -0.29(-1.40%)
Mar 27, 2008 20.76 21.93 20.64 20.86 5,794,505 +0.18(+0.89%)
Mar 26, 2008 21.42 21.94 20.54 20.68 5,049,943 -1.25(-5.72%)
Mar 25, 2008 21.81 22.22 21.32 21.94 5,324,803 -0.21(-0.95%)
Mar 24, 2008 21.16 23.04 21.16 22.15 9,860,228 +0.99(+4.68%)
Mar 21, 2008 19.75 21.96 19.52 21.16 7,307,313 +0.00(+0.00%)
Mar 20, 2008 19.75 21.96 19.52 21.16 7,306,331 +1.47(+7.44%)
Mar 19, 2008 19.43 20.55 19.43 19.69 6,251,379 +0.27(+1.42%)
Mar 18, 2008 18.29 19.71 18.29 19.42 6,678,400 +1.80(+10.19%)
Mar 17, 2008 17.08 18.13 16.77 17.62 5,682,855 -0.21(-1.18%)
Mar 14, 2008 18.96 18.96 17.45 17.83 4,936,591 -0.80(-4.28%)
Mar 13, 2008 17.55 18.81 17.12 18.63 4,942,489 +0.82(+4.58%)
Mar 12, 2008 18.57 18.72 17.76 17.81 3,351,028 -0.69(-3.71%)
Mar 11, 2008 17.86 18.60 17.09 18.50 5,571,190 +1.16(+6.71%)
Mar 10, 2008 17.86 18.26 17.09 17.34 4,557,169 -0.53(-2.97%)
Mar 07, 2008 17.91 18.47 17.34 17.87 5,155,034 -0.36(-1.96%)
Mar 06, 2008 19.32 19.32 18.09 18.23 5,427,176 -1.25(-6.40%)
Mar 05, 2008 19.87 19.95 19.01 19.47 3,733,479 -0.05(-0.28%)
Mar 04, 2008 18.63 19.74 18.42 19.53 5,324,768 +0.67(+3.55%)
Mar 03, 2008 19.38 19.38 18.59 18.86 4,302,369 -0.57(-2.92%)
Feb 29, 2008 20.36 20.36 19.31 19.43 4,633,163 -1.17(-5.69%)
Feb 28, 2008 21.62 21.78 20.47 20.60 5,597,007 -1.23(-5.62%)
Feb 27, 2008 20.70 22.44 20.70 21.83 9,814,736 +0.65(+3.07%)
Feb 26, 2008 19.96 21.77 19.81 21.17 6,821,464 +1.10(+5.47%)
Feb 25, 2008 19.51 20.17 19.04 20.08 3,503,296 +0.55(+2.81%)
Feb 22, 2008 19.34 19.62 18.78 19.53 3,046,732 +0.27(+1.43%)
Feb 21, 2008 19.86 20.36 19.17 19.25 3,992,699 -0.45(-2.28%)
Feb 20, 2008 18.54 19.83 18.49 19.70 3,514,294 +0.75(+3.96%)
Feb 19, 2008 19.20 19.32 18.78 18.95 3,271,739 -0.05(-0.29%)
Feb 18, 2008 19.65 19.97 18.61 19.00 0 +0.00(+0.00%)
Feb 15, 2008 19.65 19.97 18.61 19.00 4,002,815 -0.77(-3.89%)
Feb 14, 2008 20.36 20.37 19.69 19.77 3,265,642 -0.55(-2.70%)
Feb 13, 2008 19.97 20.38 19.58 20.32 4,464,391 +0.56(+2.83%)
Feb 12, 2008 20.08 20.48 19.43 19.76 3,890,742 -0.16(-0.83%)
Feb 11, 2008 19.33 20.38 18.82 19.93 5,398,369 +0.60(+3.08%)
Feb 08, 2008 19.11 19.74 18.93 19.33 4,778,016 -0.06(-0.33%)
Feb 07, 2008 18.96 20.29 18.89 19.40 6,490,839 +0.05(+0.24%)
Feb 06, 2008 20.10 20.29 19.10 19.35 5,302,034 -0.68(-3.38%)
Feb 05, 2008 20.13 21.66 20.01 20.03 7,231,041 -0.44(-2.15%)
Feb 04, 2008 21.67 21.68 20.17 20.47 4,993,842 -1.25(-5.78%)
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.