Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.82 21.84 20.80 20.82 2,770,976 -0.75(-3.50%)
Apr 29, 2008 21.65 21.93 21.16 21.57 1,817,947 -0.35(-1.59%)
Apr 28, 2008 21.51 22.22 20.99 21.92 2,338,922 +0.33(+1.53%)
Apr 25, 2008 21.30 21.80 20.94 21.59 2,611,738 +0.31(+1.47%)
Apr 24, 2008 20.23 21.42 19.79 21.28 5,954,774 +1.03(+5.09%)
Apr 23, 2008 21.72 21.76 20.08 20.25 4,730,779 -1.31(-6.10%)
Apr 22, 2008 21.71 22.10 21.25 21.56 3,021,593 -0.29(-1.30%)
Apr 21, 2008 21.64 22.02 21.37 21.85 2,596,372 +0.00(+0.00%)
Apr 18, 2008 22.08 22.36 21.50 21.85 3,497,113 +0.12(+0.55%)
Apr 17, 2008 21.55 21.84 21.11 21.73 2,916,426 +0.04(+0.17%)
Apr 16, 2008 20.59 21.74 20.37 21.69 3,613,753 +1.22(+5.98%)
Apr 15, 2008 20.41 20.69 19.72 20.47 2,748,062 +0.45(+2.25%)
Apr 14, 2008 20.61 20.75 19.82 20.02 3,359,811 -0.64(-3.12%)
Apr 11, 2008 20.57 21.10 20.48 20.66 2,476,889 -0.50(-2.35%)
Apr 10, 2008 20.97 21.74 20.93 21.16 2,752,918 +0.24(+1.14%)
Apr 09, 2008 21.74 21.93 20.88 20.92 5,124,311 -0.85(-3.93%)
Apr 08, 2008 22.12 22.25 21.26 21.77 5,492,472 -0.51(-2.31%)
Apr 07, 2008 22.68 23.09 22.20 22.29 4,034,980 -0.21(-0.94%)
Apr 04, 2008 22.62 23.13 22.16 22.50 5,129,983 -0.50(-2.16%)
Apr 03, 2008 22.09 23.13 21.49 23.00 6,478,129 +0.70(+3.13%)
Apr 02, 2008 23.00 24.02 22.04 22.30 9,085,465 -0.80(-3.46%)
Apr 01, 2008 21.94 23.17 21.80 23.10 7,249,050 +1.51(+6.98%)
Mar 31, 2008 20.64 21.74 20.27 21.59 8,020,220 +0.94(+4.54%)
Mar 28, 2008 20.96 21.22 20.46 20.65 3,667,781 -0.29(-1.40%)
Mar 27, 2008 20.84 22.01 20.72 20.94 5,772,052 +0.18(+0.89%)
Mar 26, 2008 21.51 22.02 20.62 20.76 5,030,375 -1.26(-5.72%)
Mar 25, 2008 21.89 22.31 21.40 22.02 5,304,169 -0.21(-0.95%)
Mar 24, 2008 21.24 23.13 21.24 22.23 9,822,020 +0.99(+4.67%)
Mar 21, 2008 19.82 22.05 19.59 21.24 7,278,998 +0.00(+0.00%)
Mar 20, 2008 19.82 22.05 19.59 21.24 7,278,019 +1.47(+7.44%)
Mar 19, 2008 19.51 20.63 19.51 19.77 6,227,155 +0.28(+1.42%)
Mar 18, 2008 18.36 19.79 18.36 19.49 6,652,521 +1.80(+10.19%)
Mar 17, 2008 17.15 18.20 16.83 17.69 5,660,834 -0.21(-1.18%)
Mar 14, 2008 19.03 19.03 17.52 17.90 4,917,462 -0.80(-4.28%)
Mar 13, 2008 17.62 18.89 17.18 18.70 4,923,337 +0.82(+4.58%)
Mar 12, 2008 18.65 18.79 17.83 17.88 3,338,043 -0.69(-3.71%)
Mar 11, 2008 17.93 18.67 17.16 18.57 5,549,601 +1.17(+6.71%)
Mar 10, 2008 17.93 18.33 17.16 17.40 4,539,511 -0.53(-2.97%)
Mar 07, 2008 17.97 18.54 17.40 17.94 5,135,058 -0.36(-1.96%)
Mar 06, 2008 19.40 19.40 18.16 18.30 5,406,146 -1.25(-6.40%)
Mar 05, 2008 19.94 20.03 19.09 19.55 3,719,012 -0.06(-0.28%)
Mar 04, 2008 18.70 19.81 18.49 19.60 5,304,134 +0.67(+3.55%)
Mar 03, 2008 19.46 19.46 18.66 18.93 4,285,697 -0.57(-2.92%)
Feb 29, 2008 20.44 20.44 19.38 19.50 4,615,210 -1.18(-5.69%)
Feb 28, 2008 21.71 21.86 20.55 20.68 5,575,318 -1.23(-5.62%)
Feb 27, 2008 20.78 22.53 20.78 21.91 9,776,704 +0.65(+3.07%)
Feb 26, 2008 20.03 21.85 19.89 21.26 6,795,031 +1.10(+5.47%)
Feb 25, 2008 19.58 20.25 19.11 20.15 3,489,721 +0.55(+2.81%)
Feb 22, 2008 19.42 19.69 18.85 19.60 3,034,926 +0.28(+1.43%)
Feb 21, 2008 19.93 20.44 19.24 19.33 3,977,227 -0.45(-2.28%)
Feb 20, 2008 18.61 19.91 18.56 19.78 3,500,676 +0.75(+3.96%)
Feb 19, 2008 19.27 19.39 18.85 19.02 3,259,061 -0.06(-0.29%)
Feb 18, 2008 19.73 20.04 18.68 19.08 0 +0.00(+0.00%)
Feb 15, 2008 19.73 20.04 18.68 19.08 3,987,304 -0.77(-3.89%)
Feb 14, 2008 20.44 20.45 19.77 19.85 3,252,988 -0.55(-2.70%)
Feb 13, 2008 20.04 20.46 19.66 20.40 4,447,092 +0.56(+2.83%)
Feb 12, 2008 20.15 20.56 19.51 19.84 3,875,665 -0.17(-0.83%)
Feb 11, 2008 19.41 20.46 18.89 20.01 5,377,450 +0.60(+3.08%)
Feb 08, 2008 19.19 19.81 19.00 19.41 4,759,501 -0.06(-0.33%)
Feb 07, 2008 19.03 20.37 18.96 19.47 6,465,687 +0.05(+0.24%)
Feb 06, 2008 20.18 20.37 19.17 19.43 5,281,489 -0.68(-3.38%)
Feb 05, 2008 20.21 21.74 20.09 20.11 7,203,021 -0.44(-2.15%)
Feb 04, 2008 21.75 21.76 20.25 20.55 4,974,492 -1.26(-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.