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 (%)
Sep 28, 2018 31.09 31.53 30.56 30.65 3,420,143 -0.48(-1.55%)
Sep 27, 2018 31.85 31.85 31.06 31.14 3,447,195 -0.75(-2.36%)
Sep 26, 2018 33.13 33.18 31.54 31.89 2,910,819 -0.83(-2.52%)
Sep 25, 2018 32.58 32.80 32.50 32.71 2,548,448 +0.12(+0.37%)
Sep 24, 2018 32.95 33.26 32.52 32.59 2,591,673 -0.68(-2.04%)
Sep 21, 2018 33.23 33.39 32.67 33.27 5,192,764 -0.01(-0.03%)
Sep 20, 2018 33.82 33.94 32.75 33.28 2,902,242 -0.44(-1.29%)
Sep 19, 2018 33.86 34.41 33.63 33.72 1,436,953 -0.15(-0.44%)
Sep 18, 2018 33.59 34.06 33.51 33.86 1,302,913 +0.30(+0.88%)
Sep 17, 2018 34.23 34.34 33.47 33.57 1,553,686 -0.57(-1.66%)
Sep 14, 2018 33.41 34.26 33.07 34.13 2,123,568 +0.40(+1.18%)
Sep 13, 2018 34.25 34.29 33.05 33.73 2,856,117 -0.56(-1.62%)
Sep 12, 2018 34.03 34.39 33.79 34.29 1,879,460 +0.35(+1.04%)
Sep 11, 2018 33.50 34.31 33.40 33.94 1,973,890 +0.26(+0.77%)
Sep 10, 2018 33.56 33.92 33.44 33.68 1,840,225 +0.19(+0.55%)
Sep 07, 2018 33.83 34.31 33.40 33.49 2,546,816 -0.69(-2.01%)
Sep 06, 2018 34.77 35.17 33.97 34.18 2,389,455 -0.53(-1.52%)
Sep 05, 2018 34.08 34.95 33.86 34.71 2,904,666 +0.71(+2.07%)
Sep 04, 2018 33.56 34.11 33.51 34.00 2,687,415 +0.38(+1.13%)
Aug 31, 2018 33.62 33.62 33.62 0 -0.02(-0.06%)
Aug 30, 2018 33.99 34.19 33.45 33.64 2,442,527 -0.58(-1.71%)
Aug 29, 2018 34.51 34.54 33.76 34.23 1,637,280 -0.22(-0.65%)
Aug 28, 2018 34.77 34.82 34.25 34.45 2,022,472 -0.37(-1.07%)
Aug 27, 2018 34.43 35.09 34.32 34.82 1,950,020 +0.47(+1.38%)
Aug 24, 2018 34.66 34.77 34.18 34.35 2,715,879 -0.26(-0.75%)
Aug 23, 2018 35.54 35.70 34.56 34.61 3,690,279 -1.00(-2.81%)
Aug 22, 2018 36.76 36.92 35.59 35.61 5,579,152 -1.07(-2.91%)
Aug 21, 2018 35.47 36.94 35.08 36.68 21,779,894 +4.45(+13.79%)
Aug 20, 2018 32.12 32.76 32.09 32.23 4,188,539 +0.31(+0.96%)
Aug 17, 2018 31.62 32.19 31.62 31.93 2,086,394 +0.27(+0.85%)
Aug 16, 2018 31.74 32.30 31.62 31.66 2,163,869 -0.01(-0.03%)
Aug 15, 2018 31.50 31.71 31.06 31.67 2,705,028 -0.09(-0.29%)
Aug 14, 2018 31.77 32.24 31.67 31.76 2,752,435 +0.05(+0.15%)
Aug 13, 2018 32.94 32.94 31.59 31.71 3,384,574 -1.39(-4.21%)
Aug 10, 2018 33.46 33.50 32.70 33.10 2,134,774 -0.57(-1.68%)
Aug 09, 2018 33.54 34.04 33.36 33.67 1,740,745 +0.22(+0.67%)
Aug 08, 2018 33.36 33.68 33.16 33.45 2,039,470 +0.11(+0.33%)
Aug 07, 2018 32.73 33.49 32.67 33.34 1,669,742 +0.60(+1.84%)
Aug 06, 2018 32.55 32.76 32.14 32.73 1,059,144 +0.18(+0.54%)
Aug 03, 2018 32.41 32.74 32.22 32.56 1,545,481 +0.19(+0.57%)
Aug 02, 2018 32.41 32.65 32.14 32.37 2,028,703 -0.40(-1.22%)
Aug 01, 2018 32.61 32.80 32.30 32.77 2,296,741 +0.05(+0.14%)
Jul 31, 2018 32.78 33.06 32.48 32.72 1,750,874 +0.08(+0.26%)
Jul 30, 2018 32.62 33.05 32.57 32.64 1,690,430 +0.03(+0.09%)
Jul 27, 2018 33.23 33.41 32.41 32.61 2,241,448 -0.50(-1.51%)
Jul 26, 2018 32.65 33.27 32.25 33.11 3,672,984 +0.66(+2.03%)
Jul 25, 2018 33.58 33.58 31.87 32.45 4,672,030 -1.19(-3.53%)
Jul 24, 2018 34.28 34.46 33.54 33.64 2,740,602 -0.63(-1.84%)
Jul 23, 2018 34.57 34.77 34.12 34.27 2,033,980 -0.38(-1.10%)
Jul 20, 2018 35.32 35.32 34.48 34.65 1,398,189 -0.66(-1.87%)
Jul 19, 2018 35.16 35.50 35.00 35.31 1,272,561 +0.18(+0.50%)
Jul 18, 2018 34.96 35.18 34.51 35.14 1,833,612 -0.17(-0.47%)
Jul 17, 2018 34.34 35.43 34.26 35.30 2,108,824 +0.96(+2.78%)
Jul 16, 2018 34.40 34.64 33.95 34.35 1,748,641 -0.12(-0.35%)
Jul 13, 2018 34.51 34.65 34.33 34.47 2,351,071 -0.01(-0.03%)
Jul 12, 2018 34.60 34.69 34.12 34.48 1,516,132 +0.08(+0.24%)
Jul 11, 2018 34.35 34.62 34.22 34.39 1,969,431 -0.04(-0.11%)
Jul 10, 2018 35.12 35.21 34.24 34.43 2,871,433 -0.57(-1.64%)
Jul 09, 2018 35.30 35.30 34.55 35.00 2,762,632 +0.76(+2.22%)
Jul 06, 2018 34.33 34.73 34.03 34.25 1,358,739 +0.01(+0.03%)
Jul 05, 2018 34.38 34.44 33.69 34.24 1,745,918 +0.11(+0.33%)
Jul 03, 2018 34.13 34.13 34.13 0 +0.13(+0.38%)
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.