Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.12 31.47 30.01 30.79 1,578,490 -0.25(-0.81%)
Dec 28, 2018 30.63 31.26 30.39 31.04 2,030,389 +0.41(+1.34%)
Dec 27, 2018 30.15 30.93 29.68 30.63 2,618,176 -0.05(-0.15%)
Dec 26, 2018 29.38 30.74 28.74 30.68 2,649,855 +1.51(+5.19%)
Dec 24, 2018 28.97 29.38 28.53 29.16 1,485,222 +0.05(+0.16%)
Dec 21, 2018 30.07 30.68 29.06 29.11 5,839,387 -1.20(-3.95%)
Dec 20, 2018 29.80 30.68 29.40 30.31 4,740,752 +0.41(+1.38%)
Dec 19, 2018 30.27 31.33 29.88 29.90 3,456,809 -0.32(-1.05%)
Dec 18, 2018 30.19 31.05 29.81 30.22 3,609,388 +0.34(+1.13%)
Dec 17, 2018 30.08 30.59 29.81 29.88 3,518,081 -0.24(-0.81%)
Dec 14, 2018 30.16 30.91 29.97 30.12 2,539,189 -0.39(-1.29%)
Dec 13, 2018 30.78 31.10 30.29 30.52 3,120,883 -0.26(-0.85%)
Dec 12, 2018 30.19 31.16 29.91 30.78 3,130,923 +0.96(+3.23%)
Dec 11, 2018 30.34 30.60 29.77 29.82 3,498,939 -0.21(-0.69%)
Dec 10, 2018 31.04 31.35 29.89 30.02 3,558,322 -0.96(-3.11%)
Dec 07, 2018 31.03 31.87 30.91 30.98 4,394,167 -0.06(-0.18%)
Dec 06, 2018 30.39 31.61 30.01 31.04 5,120,473 +0.20(+0.64%)
Dec 04, 2018 29.11 32.10 28.21 30.84 17,846,524 -0.50(-1.61%)
Dec 03, 2018 31.30 31.48 29.85 31.35 5,080,551 +0.52(+1.70%)
Nov 30, 2018 31.17 31.31 30.47 30.83 11,842,421 -0.60(-1.90%)
Nov 29, 2018 31.18 31.90 31.07 31.42 3,748,471 +0.03(+0.09%)
Nov 28, 2018 30.92 31.50 29.68 31.40 3,856,974 +0.46(+1.48%)
Nov 27, 2018 30.69 31.21 30.55 30.94 3,294,883 +0.03(+0.09%)
Nov 26, 2018 30.80 31.16 30.41 30.91 3,610,648 +0.43(+1.41%)
Nov 23, 2018 30.25 31.02 30.22 30.48 1,685,983 +0.03(+0.09%)
Nov 21, 2018 30.45 30.45 30.45 0 +0.83(+2.81%)
Nov 20, 2018 28.44 29.81 28.33 29.62 3,358,177 +0.57(+1.96%)
Nov 19, 2018 28.38 29.30 28.31 29.05 2,964,068 +0.64(+2.24%)
Nov 16, 2018 27.81 28.52 27.76 28.41 3,610,590 +0.42(+1.50%)
Nov 15, 2018 28.85 28.89 27.35 27.99 6,038,947 -1.77(-5.94%)
Nov 14, 2018 30.54 30.65 29.42 29.76 3,335,724 -0.47(-1.55%)
Nov 13, 2018 30.03 30.69 29.98 30.23 2,923,957 +0.33(+1.09%)
Nov 12, 2018 30.02 30.54 29.85 29.90 1,679,594 -0.37(-1.24%)
Nov 09, 2018 30.20 30.80 29.94 30.27 3,047,348 +0.02(+0.06%)
Nov 08, 2018 30.43 30.94 29.45 30.25 4,250,961 -0.96(-3.08%)
Nov 07, 2018 31.31 31.36 30.47 31.22 2,660,306 +0.22(+0.69%)
Nov 06, 2018 31.15 31.32 30.68 31.00 2,659,814 -0.34(-1.07%)
Nov 05, 2018 30.48 31.43 30.40 31.34 3,447,015 +0.73(+2.38%)
Nov 02, 2018 31.50 31.63 30.30 30.61 3,896,704 -0.71(-2.27%)
Nov 01, 2018 31.43 31.86 30.82 31.32 5,887,663 -0.15(-0.48%)
Oct 31, 2018 31.46 32.12 31.06 31.47 12,203,649 +0.43(+1.39%)
Oct 30, 2018 28.39 31.15 28.14 31.04 6,198,505 +2.50(+8.75%)
Oct 29, 2018 29.79 29.84 28.19 28.54 3,105,614 -0.73(-2.49%)
Oct 26, 2018 27.87 29.92 27.83 29.27 5,762,912 +0.87(+3.06%)
Oct 25, 2018 27.81 28.57 27.74 28.40 3,579,964 +1.36(+5.01%)
Oct 24, 2018 28.24 28.73 27.04 27.05 4,318,727 -1.23(-4.36%)
Oct 23, 2018 26.82 28.64 26.82 28.28 6,917,125 +1.11(+4.10%)
Oct 22, 2018 27.75 28.17 26.81 27.17 4,606,599 -0.90(-3.20%)
Oct 19, 2018 29.23 29.36 27.88 28.07 3,295,598 -1.20(-4.09%)
Oct 18, 2018 28.36 29.70 28.26 29.26 4,910,747 +0.10(+0.35%)
Oct 17, 2018 29.24 29.29 28.53 29.16 3,106,227 -0.78(-2.59%)
Oct 16, 2018 29.26 30.02 28.88 29.94 3,030,525 +0.95(+3.29%)
Oct 15, 2018 29.05 29.44 28.96 28.98 2,863,416 -0.22(-0.77%)
Oct 12, 2018 29.79 29.82 28.96 29.21 3,892,746 -0.10(-0.35%)
Oct 11, 2018 29.27 29.67 29.01 29.31 4,080,211 +0.04(+0.13%)
Oct 10, 2018 29.45 30.17 29.24 29.27 2,870,312 -0.26(-0.88%)
Oct 09, 2018 30.04 30.30 29.43 29.53 3,361,304 -0.75(-2.46%)
Oct 08, 2018 29.75 30.47 29.62 30.28 2,858,815 +0.41(+1.37%)
Oct 05, 2018 30.15 30.32 29.34 29.87 4,409,927 -0.20(-0.68%)
Oct 04, 2018 30.30 30.32 29.71 30.07 3,467,758 -0.43(-1.41%)
Oct 03, 2018 31.06 31.47 30.34 30.50 4,479,996 -0.61(-1.98%)
Oct 02, 2018 30.83 31.44 30.76 31.12 2,840,526 +0.23(+0.75%)
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.