Skip to main content

Toll Brothers Inc (NY: TOL )

129.99 +2.57 (+2.02%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.76 18.98 18.56 18.61 2,176,196 -0.18(-0.98%)
Jan 28, 2011 18.94 19.11 18.66 18.79 2,281,485 -0.26(-1.35%)
Jan 27, 2011 19.16 19.55 18.49 19.05 4,839,038 -0.06(-0.29%)
Jan 26, 2011 18.96 19.34 18.66 19.11 3,394,472 +0.26(+1.37%)
Jan 25, 2011 18.84 19.22 18.54 18.85 2,931,011 -0.03(-0.15%)
Jan 24, 2011 18.75 18.90 18.50 18.88 1,775,611 +0.19(+1.03%)
Jan 21, 2011 19.15 19.24 18.61 18.68 2,870,492 -0.35(-1.84%)
Jan 20, 2011 18.74 19.35 18.69 19.03 4,115,569 +0.21(+1.12%)
Jan 19, 2011 19.30 19.33 18.75 18.82 2,728,125 -0.45(-2.34%)
Jan 18, 2011 19.16 19.27 18.95 19.27 2,320,394 +0.06(+0.29%)
Jan 14, 2011 18.73 19.34 18.66 19.22 2,648,360 +0.47(+2.50%)
Jan 13, 2011 18.77 18.81 18.61 18.75 1,968,376 -0.06(-0.34%)
Jan 12, 2011 18.83 18.92 18.69 18.81 2,258,451 +0.12(+0.64%)
Jan 11, 2011 19.07 19.40 18.67 18.69 5,682,736 +0.06(+0.30%)
Jan 10, 2011 19.12 19.12 18.54 18.64 4,360,489 -0.58(-3.01%)
Jan 07, 2011 19.39 19.62 18.89 19.22 5,436,611 -0.03(-0.14%)
Jan 06, 2011 18.28 19.26 18.20 19.24 7,584,992 +0.97(+5.28%)
Jan 05, 2011 17.76 18.45 17.71 18.28 3,179,483 +0.41(+2.32%)
Jan 04, 2011 18.05 18.09 17.81 17.86 4,770,457 -0.10(-0.56%)
Jan 03, 2011 17.72 18.13 17.63 17.97 2,616,183 +0.50(+2.84%)
Dec 31, 2010 17.48 17.60 17.42 17.47 1,730,195 -0.01(-0.05%)
Dec 30, 2010 17.48 17.63 17.31 17.48 1,571,062 -0.06(-0.37%)
Dec 29, 2010 17.47 17.59 17.38 17.54 1,391,264 +0.05(+0.26%)
Dec 28, 2010 17.79 17.83 17.47 17.50 1,380,532 -0.33(-1.86%)
Dec 27, 2010 17.74 17.99 17.72 17.83 1,209,183 -0.01(-0.05%)
Dec 23, 2010 18.32 18.42 17.73 17.84 2,180,714 -0.51(-2.81%)
Dec 22, 2010 17.91 18.44 17.71 18.35 3,578,686 +0.49(+2.73%)
Dec 21, 2010 17.84 17.97 17.66 17.86 2,312,205 +0.10(+0.57%)
Dec 20, 2010 17.12 17.81 17.07 17.76 3,721,750 +0.65(+3.82%)
Dec 17, 2010 16.94 17.15 16.87 17.11 2,068,332 +0.11(+0.65%)
Dec 16, 2010 16.95 17.15 16.91 17.00 2,048,548 +0.04(+0.22%)
Dec 15, 2010 16.97 17.18 16.87 16.96 1,677,193 -0.10(-0.59%)
Dec 14, 2010 17.19 17.28 16.97 17.06 2,056,298 -0.14(-0.80%)
Dec 13, 2010 17.30 17.41 17.15 17.20 1,498,446 +0.00(+0.00%)
Dec 10, 2010 17.21 17.33 17.03 17.20 2,320,372 +0.02(+0.11%)
Dec 09, 2010 17.37 17.45 17.10 17.18 1,799,659 -0.09(-0.53%)
Dec 08, 2010 17.47 17.57 17.04 17.28 2,389,899 -0.19(-1.11%)
Dec 07, 2010 17.57 17.70 17.43 17.47 2,620,819 +0.08(+0.48%)
Dec 06, 2010 17.26 17.41 17.04 17.39 2,286,595 +0.05(+0.26%)
Dec 03, 2010 17.27 17.37 16.60 17.34 3,795,106 -0.01(-0.05%)
Dec 02, 2010 16.79 17.65 16.60 17.35 6,130,381 +0.38(+2.22%)
Dec 01, 2010 16.73 17.18 16.60 16.97 3,380,856 +0.46(+2.77%)
Nov 30, 2010 16.27 16.78 16.16 16.52 3,493,579 +0.13(+0.80%)
Nov 29, 2010 16.35 16.72 16.23 16.38 3,126,007 -0.03(-0.17%)
Nov 26, 2010 16.62 16.68 16.41 16.41 1,522,842 -0.33(-1.98%)
Nov 24, 2010 16.59 16.74 16.74 16.74 3,649,381 +0.25(+1.50%)
Nov 23, 2010 16.14 16.57 15.95 16.49 4,751,167 +0.15(+0.90%)
Nov 22, 2010 16.38 16.49 16.14 16.35 1,328,848 -0.13(-0.78%)
Nov 19, 2010 16.53 16.60 16.26 16.48 2,155,124 -0.06(-0.33%)
Nov 18, 2010 16.83 16.86 16.44 16.53 2,407,366 -0.10(-0.61%)
Nov 17, 2010 16.57 16.69 16.41 16.63 2,103,564 +0.02(+0.11%)
Nov 16, 2010 16.85 17.11 16.48 16.61 2,636,264 -0.31(-1.85%)
Nov 15, 2010 17.72 17.72 16.90 16.93 3,587,868 -0.73(-4.11%)
Nov 12, 2010 17.75 18.05 17.56 17.65 2,139,165 -0.21(-1.18%)
Nov 11, 2010 17.62 17.97 17.53 17.86 1,782,379 +0.02(+0.10%)
Nov 10, 2010 17.74 17.86 17.53 17.85 2,116,197 +0.17(+0.99%)
Nov 09, 2010 18.03 18.16 17.63 17.67 1,867,108 -0.26(-1.44%)
Nov 08, 2010 17.74 17.97 17.65 17.93 1,483,705 +0.17(+0.98%)
Nov 05, 2010 17.32 18.05 17.29 17.75 3,658,328 +0.47(+2.71%)
Nov 04, 2010 16.83 17.33 16.77 17.29 2,662,748 +0.65(+3.92%)
Nov 03, 2010 17.03 17.03 16.49 16.63 2,715,669 -0.40(-2.32%)
Nov 02, 2010 16.53 17.18 16.40 17.03 3,075,146 +0.62(+3.75%)
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.