Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.84 29.93 29.04 29.26 3,146,129 -0.19(-0.65%)
Oct 30, 2014 29.21 29.56 28.86 29.45 1,828,997 +0.17(+0.59%)
Oct 29, 2014 29.64 29.83 28.91 29.28 2,839,357 -0.41(-1.39%)
Oct 28, 2014 29.19 29.88 29.16 29.69 2,074,646 +0.26(+0.87%)
Oct 27, 2014 29.64 29.74 29.74 29.44 2,213,300 -0.30(-1.02%)
Oct 24, 2014 29.65 29.80 29.15 29.74 1,273,168 +0.05(+0.15%)
Oct 23, 2014 29.41 30.02 29.02 29.69 4,335,284 +0.52(+1.79%)
Oct 22, 2014 28.98 29.34 28.84 29.17 2,564,123 +0.14(+0.47%)
Oct 21, 2014 29.09 29.37 28.77 29.03 3,641,450 +0.05(+0.19%)
Oct 20, 2014 28.62 29.23 28.62 28.98 2,896,362 +0.38(+1.31%)
Oct 17, 2014 28.36 29.19 28.04 28.60 3,685,104 +0.69(+2.46%)
Oct 16, 2014 27.33 28.41 27.27 27.92 3,724,307 +0.16(+0.56%)
Oct 15, 2014 27.03 28.12 26.97 27.76 5,017,124 +0.30(+1.10%)
Oct 14, 2014 26.93 27.98 26.93 27.46 3,875,792 +0.73(+2.74%)
Oct 13, 2014 27.92 28.58 26.49 26.73 6,999,135 -1.14(-4.11%)
Oct 10, 2014 28.36 28.62 27.83 27.87 4,772,647 -0.58(-2.03%)
Oct 09, 2014 28.97 29.16 28.33 28.45 3,027,421 -0.56(-1.93%)
Oct 08, 2014 28.76 29.18 28.44 29.01 2,279,945 +0.24(+0.83%)
Oct 07, 2014 28.72 29.30 28.72 28.77 2,918,508 -0.12(-0.41%)
Oct 06, 2014 28.90 29.10 28.82 28.89 2,176,087 +0.15(+0.51%)
Oct 03, 2014 28.63 28.84 28.42 28.74 3,771,202 +0.32(+1.13%)
Oct 02, 2014 28.40 28.66 28.18 28.42 3,990,659 +0.07(+0.26%)
Oct 01, 2014 28.53 28.53 28.14 28.35 3,791,722 -0.19(-0.67%)
Sep 30, 2014 28.88 28.99 28.52 28.54 1,890,016 -0.43(-1.49%)
Sep 29, 2014 28.89 29.06 28.82 28.97 1,815,618 -0.18(-0.63%)
Sep 26, 2014 29.12 29.23 28.93 29.15 1,415,125 +0.06(+0.22%)
Sep 25, 2014 29.34 29.39 28.85 29.09 1,652,428 -0.35(-1.18%)
Sep 24, 2014 29.04 29.77 28.96 29.44 2,767,008 -0.13(-0.43%)
Sep 23, 2014 29.58 29.88 29.38 29.56 1,791,818 -0.12(-0.40%)
Sep 22, 2014 30.53 30.65 29.63 29.68 2,503,129 -0.96(-3.14%)
Sep 19, 2014 31.07 31.08 30.23 30.64 3,578,208 -0.30(-0.98%)
Sep 18, 2014 31.00 31.17 30.75 30.95 2,482,648 +0.04(+0.12%)
Sep 17, 2014 30.64 31.36 30.62 30.91 3,561,199 +0.59(+1.93%)
Sep 16, 2014 30.22 30.57 30.11 30.32 1,911,468 +0.00(+0.00%)
Sep 15, 2014 30.37 30.54 30.22 30.32 1,885,228 +0.04(+0.12%)
Sep 12, 2014 30.75 30.82 30.03 30.29 2,901,956 -0.55(-1.78%)
Sep 11, 2014 30.78 31.07 30.73 30.84 1,660,444 -0.16(-0.50%)
Sep 10, 2014 30.75 31.08 30.56 30.99 1,967,082 +0.20(+0.65%)
Sep 09, 2014 31.00 31.08 30.68 30.79 1,378,322 -0.08(-0.27%)
Sep 08, 2014 30.91 31.21 30.74 30.87 1,734,885 -0.06(-0.21%)
Sep 05, 2014 30.77 31.08 30.71 30.94 1,672,247 +0.06(+0.21%)
Sep 04, 2014 31.17 31.22 30.75 30.87 3,777,715 -0.22(-0.71%)
Sep 03, 2014 32.76 32.79 30.96 31.09 7,405,208 -1.54(-4.72%)
Sep 02, 2014 32.83 32.92 32.45 32.63 2,632,124 +0.04(+0.11%)
Aug 29, 2014 32.60 32.60 32.60 32.60 1,089,348 +0.12(+0.37%)
Aug 28, 2014 32.39 32.54 32.05 32.48 1,613,301 +0.00(+0.00%)
Aug 27, 2014 32.58 32.67 32.34 32.48 889,719 -0.08(-0.25%)
Aug 26, 2014 32.43 32.60 32.15 32.56 930,607 +0.22(+0.68%)
Aug 25, 2014 32.68 32.84 32.18 32.34 1,925,668 -0.24(-0.73%)
Aug 22, 2014 32.64 32.73 32.39 32.58 1,062,640 -0.09(-0.28%)
Aug 21, 2014 32.60 32.81 32.28 32.67 1,262,451 +0.15(+0.45%)
Aug 20, 2014 32.26 32.59 32.04 32.52 1,391,728 +0.16(+0.48%)
Aug 19, 2014 32.24 32.61 31.95 32.37 2,733,225 +0.71(+2.23%)
Aug 18, 2014 31.38 31.81 31.33 31.66 2,048,970 +0.53(+1.71%)
Aug 15, 2014 31.33 31.47 30.80 31.13 1,412,587 -0.07(-0.23%)
Aug 14, 2014 30.65 31.24 30.59 31.20 1,643,488 +0.65(+2.13%)
Aug 13, 2014 30.45 30.77 30.37 30.55 1,061,520 +0.15(+0.48%)
Aug 12, 2014 30.45 30.78 30.32 30.41 1,565,098 -0.18(-0.60%)
Aug 11, 2014 30.68 30.91 30.54 30.59 1,250,794 +0.05(+0.18%)
Aug 08, 2014 29.87 30.61 29.78 30.54 2,151,709 +0.80(+2.68%)
Aug 07, 2014 29.95 30.11 29.62 29.74 1,026,621 -0.13(-0.43%)
Aug 06, 2014 29.67 30.14 29.64 29.87 1,313,979 -0.08(-0.28%)
Aug 05, 2014 29.77 30.21 29.71 29.95 1,988,260 -0.02(-0.06%)
Aug 04, 2014 30.07 30.31 29.78 29.97 1,688,613 -0.05(-0.15%)
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.