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 (%)
Aug 31, 2012 30.05 30.38 29.68 30.08 2,820,384 +0.31(+1.05%)
Aug 30, 2012 29.62 29.97 29.42 29.77 1,908,851 -0.17(-0.58%)
Aug 29, 2012 29.89 30.11 29.56 29.95 2,048,491 +0.27(+0.90%)
Aug 27, 2012 30.04 30.23 29.47 29.68 3,588,517 -0.29(-0.95%)
Aug 24, 2012 30.00 30.32 29.75 29.96 4,049,483 -0.03(-0.09%)
Aug 23, 2012 30.17 30.62 29.84 29.99 4,543,248 -0.36(-1.18%)
Aug 22, 2012 30.52 30.97 29.88 30.35 11,606,168 +1.10(+3.77%)
Aug 21, 2012 29.70 29.87 29.12 29.25 4,031,383 -0.15(-0.50%)
Aug 20, 2012 29.82 29.89 28.98 29.39 2,886,410 -0.37(-1.24%)
Aug 17, 2012 29.82 29.93 29.27 29.76 3,003,049 +0.19(+0.65%)
Aug 16, 2012 28.09 29.64 27.73 29.57 3,843,724 +1.56(+5.58%)
Aug 15, 2012 28.00 28.41 27.76 28.01 2,566,598 -0.02(-0.07%)
Aug 14, 2012 28.27 28.45 27.83 28.02 1,647,903 +0.02(+0.07%)
Aug 13, 2012 27.97 28.24 27.59 28.01 1,906,855 +0.04(+0.13%)
Aug 10, 2012 28.13 28.19 27.61 27.97 1,541,677 -0.35(-1.23%)
Aug 09, 2012 27.87 28.66 27.71 28.32 3,112,136 +0.20(+0.72%)
Aug 08, 2012 27.57 28.15 27.18 28.12 2,532,483 +0.51(+1.87%)
Aug 07, 2012 27.28 27.67 26.68 27.60 2,044,496 +0.57(+2.11%)
Aug 06, 2012 26.99 27.47 26.76 27.03 1,711,153 +0.15(+0.55%)
Aug 03, 2012 27.23 27.39 26.61 26.88 3,024,262 +0.13(+0.48%)
Aug 02, 2012 26.49 27.15 26.09 26.76 3,056,103 +0.12(+0.45%)
Aug 01, 2012 27.02 27.24 26.43 26.64 2,182,392 -0.18(-0.69%)
Jul 31, 2012 27.51 27.67 26.77 26.82 3,019,163 -0.80(-2.90%)
Jul 30, 2012 28.12 28.42 27.56 27.62 2,259,552 -0.60(-2.12%)
Jul 27, 2012 28.47 28.58 27.56 28.22 3,100,236 -0.05(-0.16%)
Jul 26, 2012 27.42 28.34 27.42 28.26 3,759,651 +1.31(+4.88%)
Jul 25, 2012 28.19 28.36 26.89 26.95 5,410,791 -1.04(-3.71%)
Jul 24, 2012 28.54 28.82 27.75 27.99 3,145,529 -0.54(-1.90%)
Jul 23, 2012 27.67 28.68 27.63 28.53 3,463,579 +0.29(+1.04%)
Jul 20, 2012 26.92 28.34 26.88 28.24 6,093,390 +1.19(+4.38%)
Jul 19, 2012 27.33 27.39 26.08 27.05 5,905,861 -0.17(-0.64%)
Jul 18, 2012 27.51 28.05 27.03 27.22 2,999,803 -0.40(-1.43%)
Jul 17, 2012 27.35 27.69 26.87 27.62 2,854,467 +0.34(+1.25%)
Jul 16, 2012 27.20 27.48 26.82 27.28 2,023,311 -0.04(-0.13%)
Jul 13, 2012 27.31 28.02 27.28 27.32 2,879,781 +0.05(+0.17%)
Jul 12, 2012 26.41 27.52 26.11 27.27 4,397,414 +0.71(+2.67%)
Jul 11, 2012 27.25 27.27 26.37 26.56 3,173,753 -0.59(-2.17%)
Jul 10, 2012 27.97 28.02 26.90 27.15 2,910,198 -0.51(-1.83%)
Jul 09, 2012 27.58 27.87 27.17 27.66 3,036,100 -0.06(-0.23%)
Jul 06, 2012 27.44 27.79 27.17 27.72 3,413,621 -0.09(-0.33%)
Jul 05, 2012 27.18 27.96 27.06 27.81 3,251,467 +0.63(+2.33%)
Jul 03, 2012 27.54 27.55 27.06 27.18 2,138,018 -0.37(-1.34%)
Jul 02, 2012 27.33 27.57 26.89 27.55 3,998,874 +0.21(+0.77%)
Jun 29, 2012 26.81 27.35 26.48 27.33 5,848,831 +1.23(+4.72%)
Jun 28, 2012 25.45 26.10 25.28 26.10 4,213,256 +0.40(+1.57%)
Jun 27, 2012 25.16 25.73 25.16 25.70 8,201,662 +0.97(+3.94%)
Jun 26, 2012 23.60 24.90 23.60 24.72 4,808,450 +1.24(+5.29%)
Jun 25, 2012 23.51 24.07 23.21 23.48 3,047,336 -0.46(-1.92%)
Jun 22, 2012 23.82 24.06 23.40 23.94 3,132,148 +0.32(+1.36%)
Jun 21, 2012 24.10 24.35 23.45 23.62 3,783,352 -0.51(-2.13%)
Jun 20, 2012 24.35 24.52 23.87 24.14 3,125,301 -0.03(-0.11%)
Jun 19, 2012 24.02 24.36 23.80 24.16 4,219,672 +0.36(+1.51%)
Jun 18, 2012 23.17 23.92 23.05 23.80 3,482,175 +0.63(+2.70%)
Jun 15, 2012 23.33 23.49 23.00 23.18 4,269,045 -0.06(-0.28%)
Jun 14, 2012 22.57 23.43 22.56 23.24 3,693,584 +0.75(+3.35%)
Jun 13, 2012 23.08 23.35 22.39 22.49 4,153,536 -0.59(-2.55%)
Jun 12, 2012 23.02 23.32 22.76 23.08 3,493,652 +0.22(+0.97%)
Jun 11, 2012 24.05 24.09 22.84 22.86 3,720,308 -0.88(-3.72%)
Jun 08, 2012 23.20 23.76 22.90 23.74 3,363,468 +0.40(+1.73%)
Jun 07, 2012 23.61 23.92 22.86 23.34 5,267,356 +0.09(+0.40%)
Jun 06, 2012 23.33 23.86 23.05 23.24 6,204,468 +0.38(+1.65%)
Jun 05, 2012 21.94 23.01 21.86 22.87 5,077,759 +0.84(+3.80%)
Jun 04, 2012 23.35 23.42 21.90 22.03 7,076,093 -1.18(-5.07%)
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.