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 (%)
Jan 30, 2009 16.44 16.44 15.40 15.59 0 -0.76(-4.65%)
Jan 29, 2009 17.40 17.77 16.17 16.35 4,418,968 -1.33(-7.51%)
Jan 28, 2009 17.04 18.18 17.04 17.68 4,986,541 +1.04(+6.28%)
Jan 27, 2009 16.72 17.26 16.45 16.63 2,159,280 -0.24(-1.41%)
Jan 26, 2009 16.39 17.74 16.07 16.87 4,724,114 +0.47(+2.85%)
Jan 23, 2009 15.42 16.92 15.41 16.40 0 +0.12(+0.73%)
Jan 22, 2009 16.46 16.77 15.95 16.28 6,617,581 -0.45(-2.68%)
Jan 21, 2009 16.38 16.76 15.50 16.73 3,947,609 +0.53(+3.28%)
Jan 20, 2009 17.44 17.44 16.19 16.20 4,550,239 -1.30(-7.43%)
Jan 16, 2009 17.51 17.80 16.49 17.50 0 +0.35(+2.03%)
Jan 15, 2009 17.04 17.90 16.45 17.15 4,019,233 +0.05(+0.32%)
Jan 14, 2009 17.58 17.72 16.83 17.10 2,937,556 -0.71(-3.96%)
Jan 13, 2009 17.53 18.35 17.34 17.80 3,691,465 -0.07(-0.41%)
Jan 12, 2009 19.42 19.42 17.63 17.88 3,112,845 -1.10(-5.79%)
Jan 09, 2009 19.70 19.87 18.38 18.98 5,567,536 -0.90(-4.52%)
Jan 08, 2009 18.49 19.99 18.43 19.87 4,252,765 +0.93(+4.88%)
Jan 07, 2009 20.02 20.24 18.64 18.95 7,427,046 -1.67(-8.09%)
Jan 06, 2009 20.61 20.87 20.03 20.62 3,767,709 +0.30(+1.49%)
Jan 05, 2009 19.44 20.68 19.44 20.31 3,947,259 +0.54(+2.73%)
Jan 02, 2009 19.43 19.88 18.89 19.77 0 +0.15(+0.75%)
Jan 01, 2009 18.87 19.78 18.49 19.63 0 +0.00(+0.00%)
Dec 31, 2008 18.87 19.78 18.49 19.63 2,860,301 +0.77(+4.08%)
Dec 30, 2008 18.32 18.99 17.89 18.86 1,790,113 +0.82(+4.52%)
Dec 29, 2008 18.41 18.60 17.75 18.04 1,662,383 -0.35(-1.89%)
Dec 26, 2008 18.41 18.75 18.16 18.39 0 +0.14(+0.75%)
Dec 24, 2008 18.86 18.86 18.22 18.25 1,056,257 -0.39(-2.11%)
Dec 23, 2008 18.94 19.32 18.28 18.65 3,283,461 -0.16(-0.88%)
Dec 22, 2008 19.86 19.87 18.34 18.81 3,495,297 -1.06(-5.35%)
Dec 19, 2008 20.88 21.32 19.87 19.87 5,090,468 -1.04(-4.99%)
Dec 18, 2008 21.50 22.26 20.21 20.92 5,341,736 +0.16(+0.75%)
Dec 17, 2008 19.83 21.64 19.75 20.76 5,901,143 +0.41(+2.03%)
Dec 16, 2008 19.01 20.43 18.83 20.35 5,847,627 +1.72(+9.24%)
Dec 15, 2008 19.10 19.12 18.22 18.63 2,795,052 -0.57(-2.96%)
Dec 12, 2008 17.63 19.45 17.63 19.20 0 +0.86(+4.70%)
Dec 11, 2008 19.10 19.96 18.02 18.34 3,594,054 -1.33(-6.75%)
Dec 10, 2008 18.75 19.69 18.13 19.66 4,706,426 +0.80(+4.22%)
Dec 09, 2008 19.98 20.69 18.64 18.87 5,547,852 -1.53(-7.50%)
Dec 08, 2008 20.33 20.61 19.10 20.40 6,253,523 +0.22(+1.09%)
Dec 05, 2008 18.33 20.45 17.70 20.18 0 +1.36(+7.20%)
Dec 04, 2008 17.03 19.78 17.03 18.82 9,823,530 +1.21(+6.86%)
Dec 03, 2008 17.07 18.31 16.07 17.61 7,840,055 +0.91(+5.43%)
Dec 02, 2008 16.47 17.04 15.59 16.71 4,666,228 +0.96(+6.11%)
Dec 01, 2008 17.49 18.04 15.69 15.74 6,081,488 -2.51(-13.75%)
Nov 28, 2008 18.27 18.51 17.61 18.25 1,131,307 -0.22(-1.19%)
Nov 26, 2008 16.27 18.81 16.27 18.47 6,444,898 +1.49(+8.79%)
Nov 25, 2008 16.20 17.67 15.68 16.98 7,293,673 +1.30(+8.29%)
Nov 24, 2008 13.90 16.18 13.83 15.68 7,166,797 +1.95(+14.21%)
Nov 21, 2008 14.65 15.03 12.41 13.73 8,428,396 +0.08(+0.60%)
Nov 20, 2008 14.20 15.07 13.58 13.65 5,667,618 -0.85(-5.88%)
Nov 19, 2008 15.73 15.75 14.50 14.50 4,744,001 -1.38(-8.71%)
Nov 18, 2008 15.81 16.42 15.16 15.88 3,998,220 +0.00(+0.00%)
Nov 17, 2008 15.74 16.31 15.21 15.88 3,487,851 -0.07(-0.46%)
Nov 14, 2008 16.04 17.40 15.92 15.95 0 -0.58(-3.49%)
Nov 13, 2008 16.17 16.53 14.30 16.53 8,148,932 +0.16(+0.95%)
Nov 12, 2008 17.32 17.34 16.30 16.38 4,728,223 -0.96(-5.55%)
Nov 11, 2008 16.61 18.07 16.36 17.34 5,709,307 -0.02(-0.11%)
Nov 10, 2008 18.22 18.29 17.17 17.36 3,587,843 -0.44(-2.47%)
Nov 07, 2008 18.92 19.10 17.15 17.80 0 -0.94(-5.03%)
Nov 06, 2008 18.86 19.01 18.11 18.74 4,013,862 -0.25(-1.30%)
Nov 05, 2008 20.74 21.45 18.93 18.99 5,409,066 -2.08(-9.87%)
Nov 04, 2008 21.12 21.80 20.60 21.07 4,585,870 +0.42(+2.04%)
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.