Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.23 15.42 15.02 15.04 2,849 -0.23(-1.51%)
Jun 29, 2010 15.50 15.76 15.12 15.27 4,110,540 -0.54(-3.43%)
Jun 25, 2010 15.81 16.03 15.52 15.81 4,941,369 -0.21(-1.32%)
Jun 24, 2010 16.18 16.33 15.74 16.03 543 -0.06(-0.34%)
Jun 23, 2010 15.71 16.33 15.54 16.08 6,196,880 +0.40(+2.52%)
Jun 22, 2010 16.20 16.45 15.63 15.69 6,092,577 -0.52(-3.23%)
Jun 21, 2010 16.72 16.76 16.14 16.21 4,571,873 -0.29(-1.78%)
Jun 18, 2010 16.50 16.60 16.14 16.50 5,361,381 -0.07(-0.44%)
Jun 17, 2010 17.00 17.19 16.35 16.58 543 -0.69(-3.99%)
Jun 16, 2010 17.17 17.48 16.97 17.27 2,743,242 -0.14(-0.79%)
Jun 15, 2010 17.23 17.42 16.91 17.40 3,689,123 +0.27(+1.56%)
Jun 14, 2010 17.51 17.61 17.07 17.14 3,732,612 -0.18(-1.06%)
Jun 11, 2010 17.18 17.44 17.01 17.32 3,671,071 +0.01(+0.05%)
Jun 10, 2010 17.16 17.55 16.93 17.31 5,818,107 +0.49(+2.90%)
Jun 09, 2010 17.17 17.41 16.68 16.83 4,654,072 -0.27(-1.56%)
Jun 08, 2010 17.14 17.41 16.61 17.09 6,050,247 -0.02(-0.11%)
Jun 07, 2010 17.93 18.08 16.96 17.11 5,895,273 -0.82(-4.56%)
Jun 04, 2010 17.93 18.44 17.82 17.93 4,528,629 -0.67(-3.61%)
Jun 03, 2010 19.15 19.21 18.48 18.60 3,251,473 -0.46(-2.41%)
Jun 02, 2010 18.67 19.09 18.52 19.06 3,705,471 +0.55(+2.98%)
Jun 01, 2010 19.17 19.34 18.50 18.51 4,062,059 -0.86(-4.46%)
May 28, 2010 19.37 19.62 19.14 19.37 4,282,569 -0.05(-0.24%)
May 27, 2010 19.52 19.66 18.89 19.42 5,115,549 +0.31(+1.64%)
May 26, 2010 19.31 20.16 18.99 19.11 108 +0.16(+0.82%)
May 25, 2010 18.33 19.09 18.27 18.95 217 +0.08(+0.44%)
May 24, 2010 18.99 19.35 18.83 18.87 3,403,762 -0.16(-0.82%)
May 21, 2010 18.46 19.28 18.28 19.02 4,686,195 +0.35(+1.87%)
May 20, 2010 18.52 19.07 18.43 18.67 5,297,415 -0.45(-2.36%)
May 19, 2010 19.41 19.91 18.76 19.12 5,078,796 -0.32(-1.65%)
May 18, 2010 19.48 19.97 19.34 19.45 21,100 +0.25(+1.29%)
May 17, 2010 19.24 19.46 18.56 19.20 4,467,203 -0.03(-0.14%)
May 14, 2010 19.23 19.50 18.85 19.23 4,952,539 -0.36(-1.83%)
May 13, 2010 20.24 20.36 19.52 19.58 5,230,375 -1.05(-5.08%)
May 12, 2010 20.69 21.10 20.52 20.63 3,008,370 +0.05(+0.22%)
May 11, 2010 21.15 21.18 20.55 20.59 3,958,423 +0.01(+0.04%)
May 10, 2010 20.52 20.64 19.80 20.58 4,643,534 +1.54(+8.12%)
May 07, 2010 19.60 20.03 18.84 19.03 5,057,859 -0.74(-3.72%)
May 06, 2010 20.08 20.59 18.39 19.77 5,150,045 -0.53(-2.60%)
May 05, 2010 20.31 20.77 20.00 20.30 2,971,619 -0.32(-1.54%)
May 04, 2010 21.01 21.01 20.02 20.61 1,087 -0.67(-3.15%)
May 03, 2010 20.90 21.43 20.79 21.28 2,173,558 +0.53(+2.57%)
Apr 30, 2010 21.21 21.55 20.75 20.75 3,094,216 -0.29(-1.40%)
Apr 29, 2010 20.60 21.28 20.45 21.05 4,425,985 +0.60(+2.92%)
Apr 28, 2010 20.54 20.96 20.42 20.45 3,084,581 +0.07(+0.36%)
Apr 27, 2010 20.83 21.12 20.30 20.37 4,206,405 -0.58(-2.76%)
Apr 26, 2010 21.17 21.61 20.84 20.95 4,081,302 -0.19(-0.91%)
Apr 23, 2010 20.74 21.76 20.70 21.15 8,133,649 +0.55(+2.68%)
Apr 22, 2010 19.69 20.81 19.67 20.60 7,754,551 +0.69(+3.46%)
Apr 21, 2010 19.20 20.01 19.16 19.91 5,544,934 +0.71(+3.69%)
Apr 20, 2010 18.86 19.25 18.73 19.20 2,923,195 +0.40(+2.15%)
Apr 19, 2010 18.67 18.93 18.56 18.79 2,291,929 +0.01(+0.05%)
Apr 16, 2010 18.87 18.87 18.47 18.78 5,688,916 -0.12(-0.63%)
Apr 15, 2010 18.92 19.00 18.66 18.90 3,057,031 -0.12(-0.63%)
Apr 14, 2010 18.57 19.14 18.43 19.02 5,401,536 +0.58(+3.14%)
Apr 13, 2010 18.70 18.96 18.42 18.44 3,461,638 -0.25(-1.33%)
Apr 12, 2010 18.71 18.80 18.46 18.69 1,760,038 +0.00(+0.00%)
Apr 09, 2010 18.73 18.82 18.55 18.69 2,021,642 +0.06(+0.30%)
Apr 08, 2010 18.48 18.66 18.33 18.64 3,123,099 +0.12(+0.65%)
Apr 07, 2010 18.76 18.89 18.36 18.52 5,323,892 -0.26(-1.37%)
Apr 06, 2010 18.98 19.00 18.66 18.77 2,169,440 -0.34(-1.78%)
Apr 05, 2010 18.95 19.31 18.85 19.11 2,041,283 +0.29(+1.56%)
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.