Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.42 17.69 17.35 17.42 3,057 +0.02(+0.12%)
Sep 29, 2010 17.47 17.47 17.28 17.40 2,118,849 -0.08(-0.47%)
Sep 28, 2010 17.28 17.60 17.02 17.48 2,847,583 +0.28(+1.65%)
Sep 27, 2010 17.24 17.30 16.93 17.20 2,007,500 -0.05(-0.32%)
Sep 24, 2010 16.90 17.32 16.90 17.25 2,075,018 +0.54(+3.23%)
Sep 23, 2010 16.71 16.96 16.61 16.71 2,436,200 -0.27(-1.62%)
Sep 22, 2010 17.03 17.34 16.93 16.99 2,836,050 -0.10(-0.59%)
Sep 21, 2010 17.31 17.40 17.02 17.09 3,483,337 +0.03(+0.16%)
Sep 20, 2010 16.75 17.19 16.49 17.06 3,355,897 +0.54(+3.27%)
Sep 17, 2010 16.52 16.81 16.47 16.52 2,649,693 -0.41(-2.43%)
Sep 15, 2010 17.01 17.15 16.86 16.93 2,040,287 -0.16(-0.96%)
Sep 14, 2010 17.12 17.33 16.91 17.10 57,888 -0.01(-0.05%)
Sep 13, 2010 17.13 17.21 16.98 17.11 2,310,637 +0.15(+0.86%)
Sep 10, 2010 16.90 17.09 16.75 16.96 2,179,968 +0.25(+1.48%)
Sep 09, 2010 16.83 16.94 16.62 16.71 2,700,158 +0.15(+0.88%)
Sep 08, 2010 16.53 16.85 16.49 16.57 2,365,891 +0.12(+0.72%)
Sep 07, 2010 16.60 16.71 16.41 16.45 168 -0.22(-1.32%)
Sep 03, 2010 16.61 16.80 16.39 16.67 3,104,673 +0.25(+1.51%)
Sep 02, 2010 16.25 16.55 16.06 16.42 364 +0.26(+1.59%)
Sep 01, 2010 16.10 16.29 15.97 16.17 3,876,584 +0.34(+2.14%)
Aug 31, 2010 15.83 16.06 15.53 15.83 16,596 +0.20(+1.29%)
Aug 30, 2010 15.78 15.97 15.62 15.62 1,967,387 -0.08(-0.52%)
Aug 27, 2010 15.89 15.94 15.47 15.71 2,850,455 +0.08(+0.53%)
Aug 26, 2010 15.79 15.83 15.44 15.62 4,304,400 -0.06(-0.41%)
Aug 25, 2010 15.11 15.80 14.84 15.69 218 +0.86(+5.81%)
Aug 24, 2010 14.69 15.06 14.26 14.83 1,410 -0.01(-0.06%)
Aug 23, 2010 15.23 15.28 14.82 14.84 2,081,118 -0.34(-2.23%)
Aug 20, 2010 15.15 15.26 14.94 15.18 2,428,932 -0.03(-0.18%)
Aug 19, 2010 15.60 15.65 15.19 15.20 209 -0.46(-2.92%)
Aug 18, 2010 15.31 15.80 15.18 15.66 2,795,938 +0.33(+2.15%)
Aug 17, 2010 15.02 15.52 14.95 15.33 327 +0.46(+3.08%)
Aug 16, 2010 14.91 15.25 14.84 14.87 2,971,197 -0.17(-1.16%)
Aug 13, 2010 15.05 15.23 14.93 15.05 1,510,893 +0.05(+0.31%)
Aug 12, 2010 15.06 15.19 14.94 15.00 2,238,490 -0.30(-1.98%)
Aug 11, 2010 15.61 15.67 15.25 15.30 109 -0.71(-4.40%)
Aug 10, 2010 16.01 16.12 15.79 16.01 109 -0.21(-1.30%)
Aug 09, 2010 15.91 16.35 15.91 16.22 2,582,247 +0.43(+2.73%)
Aug 06, 2010 15.79 15.80 15.33 15.79 2,935,670 +0.22(+1.41%)
Aug 05, 2010 15.66 15.84 15.52 15.57 2,863,117 -0.25(-1.56%)
Aug 04, 2010 16.13 16.39 15.80 15.82 207 -0.20(-1.26%)
Aug 03, 2010 16.47 16.47 15.96 16.02 2,177,787 -0.49(-2.94%)
Aug 02, 2010 16.09 16.53 15.87 16.50 3,017,474 +0.60(+3.80%)
Jul 30, 2010 15.90 15.96 15.30 15.90 2,626,246 +0.26(+1.64%)
Jul 29, 2010 15.61 15.84 15.27 15.64 2,788,882 -0.17(-1.10%)
Jul 28, 2010 15.82 15.86 15.31 15.82 125 +0.00(+0.00%)
Jul 27, 2010 15.82 16.57 15.76 15.82 168 -0.57(-3.47%)
Jul 26, 2010 15.96 16.52 15.88 16.38 3,524,212 +0.38(+2.40%)
Jul 23, 2010 15.68 16.03 15.48 16.00 2,652,767 +0.30(+1.93%)
Jul 22, 2010 15.37 15.84 15.29 15.70 3,127,552 +0.58(+3.82%)
Jul 21, 2010 15.67 15.71 14.98 15.12 2,859,061 -0.40(-2.60%)
Jul 20, 2010 15.52 15.57 14.61 15.52 127 +0.66(+4.44%)
Jul 19, 2010 15.10 15.16 14.75 14.86 2,973,265 -0.18(-1.22%)
Jul 16, 2010 15.05 15.88 15.03 15.05 3,153,761 -0.96(-6.01%)
Jul 15, 2010 15.69 16.06 15.46 16.01 4,330,577 +0.29(+1.86%)
Jul 14, 2010 15.98 15.98 15.52 15.72 218 -0.37(-2.28%)
Jul 13, 2010 15.62 16.17 15.45 16.08 3,984,477 +0.93(+6.13%)
Jul 12, 2010 15.40 15.46 15.10 15.15 2,676,082 -0.34(-2.22%)
Jul 09, 2010 15.50 15.53 14.99 15.50 3,557,907 +0.39(+2.61%)
Jul 08, 2010 15.25 15.37 14.82 15.10 3,232,581 -0.01(-0.06%)
Jul 07, 2010 14.74 15.14 14.62 15.11 3,284,956 +0.44(+3.00%)
Jul 06, 2010 14.98 15.07 14.52 14.67 2,969 -0.08(-0.56%)
Jul 02, 2010 14.75 15.08 14.60 14.75 3,272,735 -0.24(-1.59%)
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.