Skip to main content

Toll Brothers Inc (NY: TOL )

128.30 +0.88 (+0.69%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.16 42.71 41.90 42.59 2,177,857 +0.49(+1.16%)
Oct 30, 2017 42.22 42.31 41.52 42.10 2,379,003 -0.03(-0.07%)
Oct 27, 2017 42.00 42.23 41.61 42.13 1,331,591 +0.20(+0.49%)
Oct 26, 2017 41.59 42.00 41.42 41.92 1,120,612 +0.55(+1.32%)
Oct 25, 2017 41.27 41.97 41.17 41.38 1,511,634 +0.11(+0.27%)
Oct 24, 2017 41.39 41.47 41.17 41.27 1,487,718 +0.23(+0.56%)
Oct 23, 2017 41.05 41.41 40.92 41.04 1,496,454 +0.14(+0.34%)
Oct 20, 2017 40.80 41.00 40.61 40.90 1,454,414 +0.23(+0.57%)
Oct 19, 2017 39.75 40.67 39.63 40.67 1,398,019 +0.79(+1.97%)
Oct 18, 2017 39.89 40.03 39.54 39.88 1,337,565 +0.06(+0.16%)
Oct 17, 2017 39.58 39.96 39.42 39.81 1,084,051 +0.26(+0.66%)
Oct 16, 2017 39.40 39.59 39.29 39.56 1,275,040 +0.26(+0.66%)
Oct 13, 2017 39.53 39.59 39.23 39.30 1,392,235 -0.17(-0.42%)
Oct 12, 2017 39.84 39.96 39.39 39.46 1,766,053 -0.41(-1.02%)
Oct 11, 2017 39.61 39.89 39.58 39.87 1,025,190 +0.21(+0.54%)
Oct 10, 2017 39.63 39.70 39.24 39.66 1,217,554 +0.13(+0.33%)
Oct 09, 2017 39.47 39.62 39.23 39.53 868,794 +0.09(+0.23%)
Oct 06, 2017 39.09 39.52 38.91 39.44 1,332,050 +0.35(+0.90%)
Oct 05, 2017 39.32 39.42 38.95 39.09 1,861,640 -0.16(-0.40%)
Oct 04, 2017 38.72 39.26 38.64 39.24 1,728,770 +0.53(+1.36%)
Oct 03, 2017 38.69 38.89 38.17 38.72 2,467,723 +0.33(+0.87%)
Oct 02, 2017 38.42 38.57 38.01 38.38 1,692,153 +0.09(+0.24%)
Sep 29, 2017 37.92 38.41 37.69 38.29 2,400,698 +0.45(+1.20%)
Sep 28, 2017 37.16 37.85 37.05 37.84 2,453,473 +0.68(+1.84%)
Sep 27, 2017 37.40 37.44 36.78 37.16 2,264,046 +0.03(+0.07%)
Sep 26, 2017 37.30 37.34 36.95 37.13 1,691,286 +0.00(+0.00%)
Sep 25, 2017 36.55 37.25 36.55 37.13 1,778,859 +0.42(+1.16%)
Sep 22, 2017 36.80 36.90 36.47 36.70 1,795,811 -0.08(-0.23%)
Sep 21, 2017 36.76 36.97 36.56 36.79 1,388,843 +0.09(+0.25%)
Sep 20, 2017 37.18 37.18 36.37 36.69 1,740,563 -0.42(-1.14%)
Sep 19, 2017 36.81 37.33 36.74 37.12 2,476,833 +0.23(+0.63%)
Sep 18, 2017 36.57 36.98 36.39 36.89 1,796,633 +0.50(+1.37%)
Sep 15, 2017 36.12 36.57 35.96 36.39 3,210,184 +0.18(+0.51%)
Sep 14, 2017 36.07 36.68 36.06 36.20 2,197,058 -0.61(-1.66%)
Sep 13, 2017 37.11 37.16 36.45 36.81 2,732,790 -0.30(-0.82%)
Sep 12, 2017 36.72 37.15 36.64 37.12 1,423,606 +0.49(+1.34%)
Sep 11, 2017 36.53 36.84 36.21 36.63 2,436,452 +0.19(+0.53%)
Sep 08, 2017 35.99 36.69 35.87 36.44 2,466,109 +0.49(+1.36%)
Sep 07, 2017 36.07 36.40 35.83 35.95 2,434,541 +0.03(+0.08%)
Sep 06, 2017 35.37 36.06 35.36 35.92 2,602,511 +0.33(+0.93%)
Sep 05, 2017 35.91 36.14 34.96 35.59 2,507,142 -0.42(-1.18%)
Sep 01, 2017 36.05 36.26 35.94 36.01 1,853,889 +0.04(+0.10%)
Aug 31, 2017 35.37 36.10 35.32 35.97 2,514,329 +0.68(+1.94%)
Aug 30, 2017 34.94 35.48 34.87 35.29 2,267,299 +0.34(+0.98%)
Aug 29, 2017 34.66 35.14 34.63 34.95 2,229,157 -0.03(-0.08%)
Aug 28, 2017 34.98 35.03 34.57 34.98 2,355,022 +0.09(+0.26%)
Aug 25, 2017 34.33 35.14 34.33 34.88 2,482,903 +0.72(+2.11%)
Aug 24, 2017 34.70 34.92 34.14 34.16 2,635,099 -0.47(-1.36%)
Aug 23, 2017 34.50 35.12 34.18 34.63 3,292,330 +0.22(+0.64%)
Aug 22, 2017 34.90 35.09 33.75 34.41 5,320,275 -0.91(-2.59%)
Aug 21, 2017 35.27 35.46 35.07 35.33 2,149,018 +0.10(+0.29%)
Aug 18, 2017 35.54 35.68 35.21 35.23 2,333,757 -0.44(-1.24%)
Aug 17, 2017 36.55 36.67 35.64 35.67 1,273,422 -0.99(-2.70%)
Aug 16, 2017 36.35 36.66 36.20 36.66 1,454,016 +0.45(+1.25%)
Aug 15, 2017 36.14 36.39 36.06 36.20 1,409,160 +0.12(+0.33%)
Aug 14, 2017 36.07 36.36 35.89 36.08 1,059,321 +0.32(+0.90%)
Aug 11, 2017 35.38 35.89 35.24 35.76 1,088,305 +0.29(+0.81%)
Aug 10, 2017 36.34 36.40 35.48 35.48 2,209,791 -1.15(-3.13%)
Aug 09, 2017 36.58 36.84 36.40 36.62 1,253,199 -0.17(-0.45%)
Aug 08, 2017 36.70 37.07 36.48 36.79 1,476,618 +0.10(+0.28%)
Aug 07, 2017 36.75 36.78 36.50 36.68 755,366 +0.00(+0.00%)
Aug 04, 2017 36.75 36.40 36.68 1,169,563 +0.27(+0.74%)
Aug 03, 2017 36.42 36.50 36.19 36.42 1,081,278 +0.01(+0.03%)
Aug 02, 2017 36.42 36.68 36.08 36.41 1,458,037 -0.01(-0.03%)
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.