Skip to main content

Toll Brothers Inc (NY: TOL )

129.56 +2.14 (+1.68%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.38 40.59 39.16 39.16 1,824,042 -1.26(-3.12%)
Apr 27, 2018 39.86 40.71 39.72 40.43 2,156,511 +0.53(+1.33%)
Apr 26, 2018 39.32 40.09 38.61 39.90 2,910,598 +0.85(+2.19%)
Apr 25, 2018 38.14 39.09 37.74 39.04 3,094,553 +0.97(+2.54%)
Apr 24, 2018 38.95 39.37 37.79 38.08 2,419,314 -0.45(-1.16%)
Apr 23, 2018 38.54 38.96 37.95 38.52 1,238,393 +0.09(+0.24%)
Apr 20, 2018 38.66 39.02 38.23 38.43 2,126,011 -0.29(-0.74%)
Apr 19, 2018 40.10 40.10 38.01 38.72 2,883,385 -1.50(-3.74%)
Apr 18, 2018 40.56 40.56 40.05 40.22 1,314,602 -0.10(-0.25%)
Apr 17, 2018 40.05 40.45 39.90 40.32 1,826,853 +0.67(+1.69%)
Apr 16, 2018 39.55 40.18 39.30 39.66 3,144,510 +0.32(+0.80%)
Apr 13, 2018 39.53 39.76 39.05 39.34 1,604,972 +0.08(+0.21%)
Apr 12, 2018 39.81 40.04 39.01 39.26 2,287,958 -0.46(-1.17%)
Apr 11, 2018 39.82 40.47 39.67 39.72 1,359,407 -0.40(-0.99%)
Apr 10, 2018 40.52 40.68 39.90 40.12 1,746,932 +0.25(+0.63%)
Apr 09, 2018 40.23 40.56 39.84 39.87 1,463,181 -0.15(-0.37%)
Apr 06, 2018 41.10 41.51 39.46 40.02 2,013,126 -1.32(-3.20%)
Apr 05, 2018 40.97 41.96 40.83 41.34 2,901,746 +0.71(+1.76%)
Apr 04, 2018 38.55 40.73 38.55 40.63 3,436,359 +1.58(+4.06%)
Apr 03, 2018 39.06 39.15 37.86 39.04 2,135,899 +0.18(+0.45%)
Apr 02, 2018 39.91 39.91 37.99 38.87 2,315,554 -1.20(-3.01%)
Mar 29, 2018 40.07 40.07 40.07 0 +0.54(+1.36%)
Mar 28, 2018 40.17 40.38 39.44 39.53 2,128,254 -0.68(-1.68%)
Mar 27, 2018 41.26 41.26 39.92 40.21 2,368,065 -0.77(-1.88%)
Mar 26, 2018 41.35 41.55 40.16 40.98 1,749,725 +0.40(+0.98%)
Mar 23, 2018 41.15 41.92 40.58 40.58 2,030,615 -0.23(-0.57%)
Mar 22, 2018 41.17 42.05 40.80 40.81 1,708,900 -0.88(-2.11%)
Mar 21, 2018 40.97 41.96 40.74 41.69 1,620,842 +0.84(+2.06%)
Mar 20, 2018 41.36 41.69 40.78 40.85 1,264,987 -0.45(-1.10%)
Mar 19, 2018 41.37 41.41 40.75 41.30 2,201,179 -0.19(-0.47%)
Mar 16, 2018 40.71 41.61 40.61 41.50 2,733,668 +0.87(+2.14%)
Mar 15, 2018 41.36 41.39 40.39 40.63 1,657,601 -0.49(-1.19%)
Mar 14, 2018 42.06 42.06 40.82 41.12 1,509,717 -0.68(-1.62%)
Mar 13, 2018 41.91 42.40 41.56 41.80 1,854,835 +0.16(+0.38%)
Mar 12, 2018 41.91 42.21 41.57 41.64 2,132,851 -0.26(-0.62%)
Mar 09, 2018 42.01 42.04 41.24 41.90 1,672,218 +0.19(+0.47%)
Mar 08, 2018 41.60 41.87 41.09 41.70 1,463,167 +0.25(+0.60%)
Mar 07, 2018 41.94 41.45 1,456,453 -0.30(-0.71%)
Mar 06, 2018 41.34 41.77 40.81 41.75 1,640,273 +0.69(+1.67%)
Mar 05, 2018 40.41 41.50 40.30 41.06 2,092,733 +0.38(+0.93%)
Mar 02, 2018 40.17 40.78 39.82 40.68 2,156,383 +0.06(+0.16%)
Mar 01, 2018 40.69 41.11 39.73 40.62 4,128,690 +0.01(+0.02%)
Feb 28, 2018 42.05 42.06 40.24 40.61 5,250,133 -1.18(-2.82%)
Feb 27, 2018 44.92 45.62 41.58 41.79 6,664,391 -2.25(-5.11%)
Feb 26, 2018 43.55 44.20 42.96 44.04 3,765,305 +0.91(+2.11%)
Feb 23, 2018 42.91 43.14 42.12 43.13 2,365,330 +0.29(+0.67%)
Feb 22, 2018 42.73 42.84 2,553,826 -0.41(-0.94%)
Feb 21, 2018 43.55 44.76 43.20 43.25 2,697,267 -0.09(-0.21%)
Feb 20, 2018 43.42 43.95 43.11 43.34 1,660,622 -0.27(-0.62%)
Feb 16, 2018 43.61 43.61 43.61 0 +0.44(+1.03%)
Feb 15, 2018 43.40 43.48 42.61 43.17 1,743,751 +0.09(+0.21%)
Feb 14, 2018 41.75 43.26 41.75 43.07 2,125,059 +0.83(+1.97%)
Feb 13, 2018 41.91 42.31 41.71 42.24 1,829,638 +0.26(+0.62%)
Feb 12, 2018 41.52 42.23 40.99 41.98 2,289,349 +0.72(+1.75%)
Feb 09, 2018 41.19 41.67 39.91 41.26 2,881,342 +0.72(+1.78%)
Feb 08, 2018 42.59 42.67 40.54 40.54 3,063,856 -2.12(-4.97%)
Feb 07, 2018 43.14 44.30 42.64 42.66 2,818,258 -0.66(-1.52%)
Feb 06, 2018 40.49 43.66 40.18 43.32 3,452,370 +1.16(+2.75%)
Feb 05, 2018 42.56 43.08 41.34 42.16 4,109,541 -0.83(-1.94%)
Feb 02, 2018 43.40 43.73 42.62 42.99 5,071,380 -0.88(-2.01%)
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.