Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.66 25.33 24.51 25.30 3,550,827 +0.71(+2.91%)
Jan 28, 2016 24.86 24.97 24.33 24.58 3,007,119 +0.05(+0.19%)
Jan 27, 2016 25.19 25.28 24.39 24.54 3,705,024 -0.71(-2.79%)
Jan 26, 2016 24.88 25.41 24.51 25.24 4,828,182 +0.56(+2.26%)
Jan 25, 2016 25.80 26.05 24.55 24.68 4,681,521 -1.15(-4.47%)
Jan 22, 2016 25.86 26.58 25.53 25.84 4,034,311 +0.36(+1.40%)
Jan 21, 2016 25.41 26.15 25.33 25.48 3,672,454 +0.14(+0.54%)
Jan 20, 2016 25.61 25.75 24.66 25.34 4,556,023 -0.82(-3.15%)
Jan 19, 2016 26.81 27.02 25.86 26.17 3,939,661 -0.47(-1.75%)
Jan 15, 2016 26.29 26.63 26.63 26.63 4,376,720 -0.46(-1.69%)
Jan 14, 2016 27.38 27.57 26.77 27.09 4,530,847 -0.29(-1.07%)
Jan 13, 2016 27.81 28.53 27.26 27.38 4,047,971 -0.27(-0.99%)
Jan 12, 2016 27.61 27.84 26.82 27.66 2,920,645 +0.28(+1.04%)
Jan 11, 2016 27.54 27.71 27.20 27.38 2,934,334 +0.09(+0.34%)
Jan 08, 2016 28.06 28.14 27.14 27.28 3,920,925 -0.53(-1.91%)
Jan 07, 2016 28.59 29.13 27.72 27.81 4,975,464 -1.61(-5.48%)
Jan 06, 2016 29.78 30.15 29.23 29.43 2,361,594 -0.75(-2.49%)
Jan 05, 2016 29.98 30.58 29.77 30.18 2,642,645 +0.20(+0.67%)
Jan 04, 2016 30.32 30.32 29.67 29.98 3,363,626 -0.52(-1.71%)
Dec 31, 2015 30.60 30.50 30.50 30.50 1,153,004 -0.20(-0.66%)
Dec 30, 2015 31.05 31.10 30.65 30.70 1,429,574 -0.31(-1.00%)
Dec 29, 2015 31.14 31.25 30.79 31.01 1,168,284 +0.10(+0.33%)
Dec 28, 2015 31.05 31.20 30.61 30.91 1,380,774 -0.30(-0.97%)
Dec 24, 2015 31.02 31.21 31.21 31.21 988,897 +0.18(+0.59%)
Dec 23, 2015 31.15 31.34 30.75 31.03 2,840,365 +0.05(+0.15%)
Dec 22, 2015 30.49 31.10 30.15 30.98 1,838,043 +0.44(+1.44%)
Dec 21, 2015 30.42 30.81 30.21 30.54 1,932,661 +0.46(+1.52%)
Dec 18, 2015 30.99 31.03 30.07 30.09 5,173,426 -0.94(-3.04%)
Dec 17, 2015 31.77 31.94 30.97 31.03 2,175,281 -0.67(-2.11%)
Dec 16, 2015 30.89 31.84 30.88 31.70 2,509,058 +0.94(+3.07%)
Dec 15, 2015 30.54 31.04 30.40 30.75 2,408,983 +0.43(+1.42%)
Dec 14, 2015 30.97 31.14 30.09 30.32 3,740,479 -0.70(-2.24%)
Dec 11, 2015 30.90 31.26 30.64 31.02 3,253,709 -0.20(-0.65%)
Dec 10, 2015 31.18 31.62 30.95 31.22 3,593,109 +0.23(+0.74%)
Dec 09, 2015 31.64 32.09 30.69 30.99 4,773,049 -0.95(-2.98%)
Dec 08, 2015 32.56 33.97 31.56 31.95 8,231,591 -2.42(-7.04%)
Dec 07, 2015 34.18 34.46 33.93 34.36 2,067,843 +0.03(+0.08%)
Dec 04, 2015 33.65 34.42 33.47 34.34 1,662,032 +0.78(+2.32%)
Dec 03, 2015 34.21 34.30 33.27 33.56 1,533,721 -0.51(-1.51%)
Dec 02, 2015 34.89 34.94 33.85 34.07 1,608,861 -0.79(-2.26%)
Dec 01, 2015 34.13 34.89 34.04 34.86 1,768,542 +0.81(+2.37%)
Nov 30, 2015 34.75 34.77 34.05 34.05 2,058,389 -0.65(-1.87%)
Nov 27, 2015 34.41 34.78 34.31 34.70 834,860 +0.16(+0.48%)
Nov 25, 2015 34.22 34.54 34.54 34.54 976,559 +0.31(+0.91%)
Nov 24, 2015 33.75 34.39 33.58 34.23 1,403,534 +0.25(+0.73%)
Nov 23, 2015 33.93 34.44 33.89 33.98 1,746,842 -0.08(-0.24%)
Nov 20, 2015 34.12 34.35 33.77 34.06 1,367,791 +0.15(+0.43%)
Nov 19, 2015 33.79 34.16 33.74 33.91 1,606,443 +0.07(+0.22%)
Nov 18, 2015 33.24 33.89 33.15 33.84 1,545,022 +0.58(+1.73%)
Nov 17, 2015 33.34 33.65 33.15 33.26 1,812,861 +0.03(+0.08%)
Nov 16, 2015 32.20 33.30 32.00 33.24 1,802,958 +1.02(+3.16%)
Nov 13, 2015 33.04 33.34 32.17 32.22 2,544,652 -0.35(-1.07%)
Nov 12, 2015 32.63 32.88 32.19 32.57 2,136,228 -0.38(-1.14%)
Nov 11, 2015 32.23 33.31 32.07 32.94 2,653,346 +0.76(+2.36%)
Nov 10, 2015 31.51 32.45 31.49 32.18 3,242,117 +0.64(+2.03%)
Nov 09, 2015 32.44 32.56 31.09 31.54 3,207,902 -0.39(-1.23%)
Nov 06, 2015 31.87 32.29 31.40 31.94 2,940,614 -0.49(-1.50%)
Nov 05, 2015 32.78 32.78 32.00 32.42 2,036,862 -0.34(-1.03%)
Nov 04, 2015 33.04 33.22 32.70 32.76 1,212,613 -0.21(-0.64%)
Nov 03, 2015 33.08 33.24 32.50 32.97 2,252,775 -0.23(-0.69%)
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.