Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.70 29.76 28.45 29.73 3,010,107 +0.97(+3.39%)
Dec 28, 2012 28.70 29.04 28.36 28.75 2,120,303 -0.10(-0.35%)
Dec 27, 2012 28.87 29.09 28.26 28.85 2,427,677 +0.09(+0.32%)
Dec 26, 2012 29.04 29.31 28.72 28.76 2,255,075 -0.22(-0.76%)
Dec 24, 2012 29.02 29.42 28.92 28.98 854,574 -0.20(-0.69%)
Dec 21, 2012 29.04 29.19 28.59 29.18 6,268,978 -0.59(-1.98%)
Dec 20, 2012 29.33 29.85 29.02 29.77 4,487,424 +0.28(+0.94%)
Dec 19, 2012 29.90 30.09 29.27 29.50 3,627,717 -0.40(-1.32%)
Dec 18, 2012 29.71 30.60 29.69 29.89 5,967,756 +0.27(+0.90%)
Dec 17, 2012 28.51 29.81 28.50 29.62 3,995,993 +1.26(+4.44%)
Dec 14, 2012 28.50 28.56 28.12 28.36 1,742,347 -0.14(-0.48%)
Dec 13, 2012 28.96 29.30 28.38 28.50 3,191,446 -0.50(-1.71%)
Dec 12, 2012 28.07 29.27 27.86 29.00 6,088,170 +1.08(+3.89%)
Dec 11, 2012 28.10 28.31 27.74 27.91 3,808,109 +0.01(+0.03%)
Dec 10, 2012 28.25 28.35 27.77 27.90 3,132,260 -0.39(-1.37%)
Dec 07, 2012 28.35 28.83 27.83 28.29 3,904,154 +0.09(+0.33%)
Dec 06, 2012 28.09 28.75 27.79 28.20 3,791,005 +0.05(+0.16%)
Dec 05, 2012 29.34 29.42 28.09 28.15 6,199,433 -1.14(-3.89%)
Dec 04, 2012 31.00 31.26 29.24 29.29 13,796,520 +0.02(+0.06%)
Nov 30, 2012 29.47 29.48 28.88 29.27 3,117,838 -0.20(-0.69%)
Nov 29, 2012 29.63 30.09 29.16 29.48 3,243,091 +0.08(+0.28%)
Nov 28, 2012 29.52 29.73 28.71 29.39 4,002,161 -0.13(-0.44%)
Nov 27, 2012 29.71 30.20 29.47 29.52 3,123,924 -0.11(-0.37%)
Nov 26, 2012 29.72 29.93 29.26 29.63 2,799,812 -0.22(-0.74%)
Nov 23, 2012 29.73 30.03 29.23 29.85 1,320,821 +0.26(+0.87%)
Nov 21, 2012 29.52 30.06 29.25 29.60 2,452,373 +0.13(+0.44%)
Nov 20, 2012 28.78 29.84 28.73 29.47 4,615,408 +0.83(+2.89%)
Nov 19, 2012 28.82 29.86 28.41 28.64 4,733,804 +0.17(+0.58%)
Nov 16, 2012 27.37 28.71 27.24 28.47 5,241,701 +1.14(+4.17%)
Nov 15, 2012 27.30 28.36 26.20 27.33 7,209,077 -0.03(-0.10%)
Nov 14, 2012 28.52 28.56 27.25 27.36 3,605,056 -0.98(-3.47%)
Nov 13, 2012 28.24 28.97 27.81 28.35 4,153,351 +0.00(+0.00%)
Nov 12, 2012 29.61 30.05 28.25 28.35 3,566,226 -1.07(-3.63%)
Nov 09, 2012 29.91 30.01 28.64 29.41 4,475,960 -0.71(-2.35%)
Nov 08, 2012 30.71 30.74 29.74 30.12 2,777,905 -0.32(-1.06%)
Nov 07, 2012 30.25 31.00 29.75 30.44 3,533,961 -0.01(-0.03%)
Nov 06, 2012 30.80 31.14 30.29 30.45 2,299,184 -0.25(-0.81%)
Nov 05, 2012 29.61 30.76 29.56 30.70 2,350,411 +1.09(+3.70%)
Nov 02, 2012 30.82 31.17 29.58 29.61 3,612,715 -1.02(-3.33%)
Nov 01, 2012 30.58 31.17 30.43 30.63 4,268,104 +0.28(+0.91%)
Oct 31, 2012 31.27 31.74 30.06 30.35 3,790,192 -0.74(-2.40%)
Oct 26, 2012 31.32 31.10 31.10 31.10 2,437,485 -0.36(-1.14%)
Oct 25, 2012 32.77 33.09 31.25 31.45 3,639,084 -0.96(-2.95%)
Oct 24, 2012 31.83 32.77 31.80 32.41 3,167,498 +0.64(+2.03%)
Oct 23, 2012 31.61 32.12 31.35 31.77 2,156,821 -0.51(-1.57%)
Oct 19, 2012 31.84 32.65 31.63 32.27 3,343,644 +0.37(+1.15%)
Oct 18, 2012 31.58 32.35 31.58 31.90 2,076,381 +0.23(+0.73%)
Oct 17, 2012 31.51 32.61 31.17 31.67 4,494,089 +0.57(+1.83%)
Oct 16, 2012 31.25 31.36 30.58 31.10 2,237,694 +0.00(+0.00%)
Oct 15, 2012 30.17 31.15 29.83 31.10 2,668,763 +1.03(+3.42%)
Oct 12, 2012 30.40 30.40 29.70 30.07 3,326,046 -0.38(-1.24%)
Oct 11, 2012 31.35 31.37 30.26 30.45 2,327,222 -0.58(-1.87%)
Oct 10, 2012 30.75 31.75 30.73 31.03 2,439,169 +0.23(+0.75%)
Oct 09, 2012 31.20 31.26 30.53 30.80 3,046,548 -0.49(-1.56%)
Oct 08, 2012 31.85 31.89 31.25 31.29 2,351,907 -0.72(-2.24%)
Oct 05, 2012 32.38 32.66 31.95 32.01 2,684,413 -0.08(-0.26%)
Oct 04, 2012 31.98 32.28 31.53 32.09 3,993,744 +0.20(+0.63%)
Oct 03, 2012 30.84 32.29 30.66 31.89 3,922,054 +1.14(+3.71%)
Oct 02, 2012 30.61 30.94 30.35 30.75 3,230,628 +0.24(+0.78%)
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.