Skip to main content

Toll Brothers Inc (NY: TOL )

152.96 +2.82 (+1.88%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.63 30.70 29.92 30.11 3,337,107 -0.62(-2.03%)
Oct 30, 2013 31.25 31.25 30.44 30.74 2,839,760 -0.51(-1.64%)
Oct 29, 2013 30.88 31.26 30.48 31.25 2,288,126 +0.49(+1.61%)
Oct 28, 2013 30.92 31.33 30.41 30.75 2,979,283 -0.21(-0.68%)
Oct 25, 2013 31.07 31.07 30.58 30.97 2,445,432 +0.05(+0.15%)
Oct 24, 2013 30.51 31.31 30.38 30.92 3,346,094 +0.71(+2.33%)
Oct 23, 2013 29.80 30.92 29.67 30.21 3,138,652 +0.31(+1.04%)
Oct 22, 2013 29.31 30.14 29.30 29.90 4,015,324 +0.73(+2.51%)
Oct 21, 2013 29.73 29.77 28.66 29.17 3,625,027 -0.40(-1.36%)
Oct 18, 2013 29.88 29.97 29.26 29.57 3,197,196 -0.15(-0.49%)
Oct 17, 2013 28.16 29.80 28.16 29.72 6,313,021 +1.26(+4.44%)
Oct 16, 2013 28.02 28.58 27.65 28.46 5,383,143 +0.71(+2.57%)
Oct 15, 2013 28.32 28.41 27.67 27.74 4,723,536 -0.74(-2.60%)
Oct 14, 2013 28.46 28.79 28.03 28.48 3,140,428 -0.34(-1.18%)
Oct 11, 2013 28.34 28.98 28.27 28.82 3,195,974 +0.57(+2.01%)
Oct 10, 2013 28.36 28.51 27.95 28.25 4,397,895 +0.38(+1.38%)
Oct 09, 2013 27.81 28.15 27.15 27.87 6,219,276 +0.10(+0.36%)
Oct 08, 2013 28.17 28.59 27.64 27.77 3,895,791 -0.40(-1.43%)
Oct 07, 2013 27.92 28.68 27.88 28.17 3,219,557 -0.26(-0.90%)
Oct 04, 2013 29.33 29.51 28.22 28.43 5,600,242 -0.93(-3.15%)
Oct 03, 2013 29.79 30.04 29.28 29.35 3,419,019 -0.58(-1.93%)
Oct 02, 2013 29.54 30.34 29.40 29.93 2,800,369 +0.16(+0.55%)
Oct 01, 2013 29.66 30.06 29.59 29.77 3,216,281 +0.06(+0.22%)
Sep 30, 2013 29.16 29.89 29.12 29.70 2,663,172 +0.06(+0.22%)
Sep 27, 2013 30.22 30.36 29.58 29.64 3,281,777 -0.74(-2.44%)
Sep 26, 2013 30.49 30.62 30.03 30.38 2,562,642 +0.03(+0.09%)
Sep 25, 2013 30.48 30.69 29.84 30.35 4,312,031 -0.17(-0.57%)
Sep 24, 2013 30.16 31.33 30.10 30.53 5,454,881 +0.65(+2.18%)
Sep 23, 2013 30.25 30.27 29.60 29.88 3,507,796 -0.38(-1.24%)
Sep 20, 2013 31.05 31.08 30.08 30.25 4,768,312 -0.74(-2.39%)
Sep 19, 2013 31.80 32.07 30.92 30.99 4,514,235 -0.69(-2.17%)
Sep 18, 2013 30.10 31.79 29.87 31.68 7,326,124 +1.56(+5.17%)
Sep 17, 2013 29.80 30.50 29.67 30.12 2,298,508 +0.26(+0.86%)
Sep 16, 2013 30.58 30.77 29.86 29.87 4,158,525 +0.31(+1.05%)
Sep 13, 2013 29.68 29.84 29.26 29.56 2,514,186 -0.18(-0.62%)
Sep 12, 2013 29.78 30.70 29.71 29.74 3,884,775 -0.03(-0.09%)
Sep 11, 2013 29.01 29.92 28.86 29.77 3,057,998 +0.76(+2.62%)
Sep 10, 2013 29.29 29.61 28.67 29.01 4,077,933 -0.18(-0.63%)
Sep 09, 2013 27.87 29.30 27.87 29.19 4,979,094 +1.31(+4.70%)
Sep 06, 2013 28.07 28.33 27.71 27.88 6,136,022 +0.31(+1.13%)
Sep 05, 2013 27.95 28.05 27.34 27.57 4,321,232 -0.37(-1.31%)
Sep 04, 2013 27.92 28.23 27.87 27.93 4,127,316 -0.01(-0.03%)
Sep 03, 2013 28.32 28.44 27.82 27.94 4,745,556 -0.09(-0.33%)
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%)
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.