Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.56 28.57 27.95 28.03 2,597,642 -0.53(-1.86%)
Aug 29, 2013 28.00 28.88 27.90 28.57 3,213,211 +0.50(+1.79%)
Aug 28, 2013 28.09 28.28 27.77 28.06 3,180,614 -0.18(-0.65%)
Aug 27, 2013 28.40 28.52 27.99 28.25 3,290,679 -0.54(-1.88%)
Aug 26, 2013 28.61 29.16 28.26 28.79 2,928,018 +0.22(+0.77%)
Aug 23, 2013 29.75 29.77 28.48 28.57 5,409,672 -1.17(-3.94%)
Aug 22, 2013 29.04 29.91 29.04 29.74 3,391,498 +0.75(+2.59%)
Aug 21, 2013 29.08 29.69 28.61 28.99 7,159,020 +0.01(+0.03%)
Aug 20, 2013 28.35 29.09 28.10 28.98 4,635,499 +0.88(+3.13%)
Aug 19, 2013 29.04 29.23 27.82 28.10 4,848,789 -0.99(-3.40%)
Aug 16, 2013 29.74 30.50 28.98 29.09 6,275,890 -0.52(-1.76%)
Aug 15, 2013 28.20 29.77 27.61 29.61 6,950,286 +0.98(+3.42%)
Aug 14, 2013 28.90 28.97 28.36 28.63 4,676,157 -0.34(-1.17%)
Aug 13, 2013 29.48 29.52 28.36 28.97 3,957,759 -0.55(-1.86%)
Aug 12, 2013 28.86 29.90 28.85 29.52 4,155,071 +0.53(+1.83%)
Aug 09, 2013 28.87 29.24 28.61 28.99 2,641,939 +0.02(+0.06%)
Aug 08, 2013 28.90 29.37 28.41 28.97 4,113,998 +0.37(+1.28%)
Aug 07, 2013 29.32 29.40 28.49 28.60 4,682,775 -0.89(-3.01%)
Aug 06, 2013 30.19 30.35 29.31 29.49 2,940,434 -0.76(-2.51%)
Aug 05, 2013 30.55 30.66 29.99 30.25 3,074,747 -0.45(-1.46%)
Aug 02, 2013 30.04 30.97 29.88 30.70 4,178,603 +0.84(+2.82%)
Aug 01, 2013 30.37 30.48 29.69 29.86 4,838,758 -0.25(-0.82%)
Jul 31, 2013 29.01 30.62 28.77 30.10 6,226,058 +0.93(+3.17%)
Jul 30, 2013 29.32 29.56 28.97 29.18 2,005,472 -0.03(-0.09%)
Jul 29, 2013 29.35 29.63 29.01 29.21 2,767,899 -0.11(-0.37%)
Jul 26, 2013 28.95 29.81 28.95 29.32 3,800,510 +0.05(+0.19%)
Jul 25, 2013 29.07 29.35 28.39 29.26 8,918,940 -0.33(-1.11%)
Jul 24, 2013 31.57 31.61 29.27 29.59 9,361,927 -1.94(-6.16%)
Jul 23, 2013 30.89 31.61 30.76 31.53 3,065,240 +0.65(+2.11%)
Jul 22, 2013 31.45 31.24 30.63 30.88 2,477,132 -0.36(-1.14%)
Jul 19, 2013 31.15 31.76 30.97 31.24 4,239,832 -0.05(-0.15%)
Jul 18, 2013 31.67 32.10 31.20 31.29 3,520,177 -0.42(-1.33%)
Jul 17, 2013 31.13 32.04 30.68 31.71 3,882,187 +0.62(+2.00%)
Jul 16, 2013 31.00 32.06 30.69 31.08 4,462,512 +0.09(+0.30%)
Jul 15, 2013 31.73 31.90 30.85 30.99 2,513,300 -0.70(-2.20%)
Jul 12, 2013 31.69 32.29 31.30 31.69 4,107,092 -0.05(-0.17%)
Jul 11, 2013 30.67 31.95 30.67 31.74 8,159,727 +1.97(+6.61%)
Jul 10, 2013 30.17 30.44 29.57 29.77 5,090,850 -0.40(-1.34%)
Jul 09, 2013 28.62 30.43 28.48 30.18 6,286,675 +1.81(+6.39%)
Jul 08, 2013 29.01 29.31 28.32 28.36 4,693,443 -0.50(-1.75%)
Jul 05, 2013 29.86 29.86 28.38 28.87 4,789,417 -0.89(-2.99%)
Jul 03, 2013 29.21 29.88 29.20 29.76 1,456,144 +0.33(+1.12%)
Jul 02, 2013 29.71 30.04 29.28 29.43 2,857,193 -0.28(-0.96%)
Jul 01, 2013 30.00 30.45 29.61 29.71 3,532,248 -0.17(-0.58%)
Jun 28, 2013 30.38 30.62 29.83 29.88 5,119,280 -0.71(-2.33%)
Jun 27, 2013 29.99 30.69 29.68 30.60 4,787,358 +0.78(+2.61%)
Jun 26, 2013 29.63 29.96 29.44 29.82 4,577,045 +0.55(+1.88%)
Jun 25, 2013 30.19 30.58 29.21 29.27 8,673,784 +0.10(+0.35%)
Jun 24, 2013 28.46 29.54 27.81 29.17 8,426,341 +0.14(+0.47%)
Jun 21, 2013 29.23 29.45 27.76 29.03 12,698,547 +0.00(+0.00%)
Jun 20, 2013 29.91 29.92 28.36 29.03 13,332,322 -1.32(-4.35%)
Jun 19, 2013 31.49 31.59 30.32 30.35 5,791,016 -0.82(-2.64%)
Jun 18, 2013 30.77 31.46 30.13 31.18 5,171,845 +0.35(+1.13%)
Jun 17, 2013 30.32 31.43 30.12 30.83 5,689,389 +0.71(+2.37%)
Jun 14, 2013 30.37 31.01 30.03 30.11 4,017,752 -0.15(-0.48%)
Jun 13, 2013 29.05 30.44 28.93 30.26 5,178,646 +1.18(+4.06%)
Jun 12, 2013 29.53 29.67 28.67 29.08 5,392,407 -0.05(-0.16%)
Jun 11, 2013 29.49 29.97 29.05 29.12 4,479,675 -0.71(-2.39%)
Jun 10, 2013 30.74 30.78 29.45 29.84 4,410,645 -0.91(-2.95%)
Jun 07, 2013 31.08 31.61 30.40 30.75 5,247,176 -0.24(-0.77%)
Jun 06, 2013 29.66 31.12 29.41 30.98 6,566,733 +1.35(+4.54%)
Jun 05, 2013 30.00 30.56 29.03 29.64 7,325,999 -0.51(-1.70%)
Jun 04, 2013 31.26 31.32 30.03 30.15 5,173,977 -0.61(-1.99%)
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.