Skip to main content

Toll Brothers Inc (NY: TOL )

129.61 +2.19 (+1.72%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.33 34.81 34.33 34.44 2,549,684 +0.09(+0.27%)
Jun 27, 2019 34.11 34.41 33.60 34.35 1,429,732 +0.71(+2.13%)
Jun 26, 2019 33.57 33.87 33.19 33.63 1,686,604 -0.03(-0.08%)
Jun 25, 2019 35.01 35.05 33.06 33.66 3,412,637 -0.66(-1.92%)
Jun 24, 2019 34.38 34.72 34.00 34.32 1,479,584 +0.04(+0.11%)
Jun 21, 2019 35.00 35.17 34.19 34.28 2,276,864 -0.93(-2.64%)
Jun 20, 2019 35.17 35.42 34.53 35.21 1,621,535 +0.27(+0.78%)
Jun 19, 2019 35.38 35.48 34.12 34.94 1,746,949 -0.47(-1.33%)
Jun 18, 2019 35.45 35.97 34.88 35.41 1,272,144 +0.09(+0.27%)
Jun 17, 2019 35.97 36.03 35.08 35.32 1,473,845 -0.69(-1.91%)
Jun 14, 2019 35.25 36.17 35.02 36.00 2,078,469 +0.60(+1.70%)
Jun 13, 2019 35.05 35.62 34.93 35.40 1,384,206 +0.60(+1.73%)
Jun 12, 2019 34.25 35.12 34.14 34.80 2,017,056 +0.57(+1.68%)
Jun 11, 2019 35.12 35.12 33.98 34.23 1,635,941 -0.71(-2.05%)
Jun 10, 2019 35.04 35.43 34.69 34.94 978,103 -0.02(-0.05%)
Jun 07, 2019 34.49 35.14 34.39 34.96 1,205,467 +0.66(+1.92%)
Jun 06, 2019 34.33 34.89 34.04 34.30 1,296,761 -0.02(-0.05%)
Jun 05, 2019 34.25 34.46 33.68 34.32 1,326,061 +0.31(+0.91%)
Jun 04, 2019 33.77 34.07 33.58 34.01 1,365,260 +0.51(+1.52%)
Jun 03, 2019 32.63 33.83 32.55 33.50 2,617,622 +0.80(+2.44%)
May 31, 2019 33.14 33.29 32.49 32.70 1,972,148 -0.66(-1.97%)
May 30, 2019 33.20 33.62 32.87 33.36 1,784,933 -0.07(-0.20%)
May 29, 2019 33.77 34.02 33.02 33.43 2,138,602 -0.44(-1.31%)
May 28, 2019 34.22 34.35 33.79 33.87 1,929,311 -0.28(-0.83%)
May 24, 2019 33.74 34.19 33.74 34.15 2,333,534 +0.61(+1.82%)
May 23, 2019 34.09 34.09 33.21 33.54 3,214,589 -0.88(-2.57%)
May 22, 2019 34.43 36.30 34.13 34.42 4,611,356 -1.65(-4.56%)
May 21, 2019 35.29 36.21 35.03 36.07 2,374,677 +0.79(+2.24%)
May 20, 2019 36.03 36.54 35.21 35.28 2,065,721 -0.86(-2.37%)
May 17, 2019 36.44 36.96 36.11 36.14 1,534,956 -0.57(-1.56%)
May 16, 2019 36.62 37.23 36.53 36.71 1,516,127 +0.36(+0.98%)
May 15, 2019 35.94 36.45 35.83 36.35 1,462,664 +0.26(+0.73%)
May 14, 2019 35.65 36.51 35.43 36.09 984,395 +0.39(+1.11%)
May 13, 2019 35.49 35.90 35.23 35.69 1,316,884 -0.24(-0.68%)
May 10, 2019 35.88 36.01 35.46 35.94 921,484 +0.04(+0.10%)
May 09, 2019 35.30 36.04 35.07 35.90 936,553 +0.51(+1.44%)
May 08, 2019 35.71 35.93 35.38 35.39 670,892 -0.35(-0.97%)
May 07, 2019 36.15 36.37 35.45 35.74 1,054,704 -0.67(-1.83%)
May 06, 2019 36.15 36.51 35.77 36.41 1,000,321 -0.22(-0.59%)
May 03, 2019 36.27 36.67 35.54 36.62 1,879,117 +0.60(+1.67%)
May 02, 2019 35.95 36.63 35.69 36.02 776,103 +0.13(+0.37%)
May 01, 2019 36.02 36.86 35.89 35.89 1,492,939 +0.06(+0.16%)
Apr 30, 2019 35.35 35.99 35.26 35.83 1,250,619 +0.49(+1.38%)
Apr 29, 2019 35.28 35.51 34.93 35.35 1,441,598 +0.14(+0.40%)
Apr 26, 2019 35.34 35.34 34.76 35.20 1,147,948 -0.12(-0.35%)
Apr 25, 2019 35.56 35.57 34.25 35.33 1,602,840 -0.77(-2.14%)
Apr 24, 2019 36.28 36.42 35.77 36.10 1,140,013 -0.22(-0.60%)
Apr 23, 2019 36.33 36.66 35.99 36.31 1,857,531 +0.39(+1.07%)
Apr 22, 2019 36.84 37.01 35.91 35.93 1,076,949 -0.96(-2.60%)
Apr 18, 2019 36.35 37.11 36.24 36.89 1,546,226 +0.47(+1.29%)
Apr 17, 2019 36.21 36.69 35.94 36.42 1,854,731 +0.36(+0.99%)
Apr 16, 2019 35.61 36.10 35.42 36.06 1,875,073 +0.69(+1.94%)
Apr 15, 2019 35.40 35.53 34.92 35.37 2,531,700 +0.11(+0.32%)
Apr 12, 2019 35.55 35.65 35.03 35.26 1,182,396 -0.14(-0.40%)
Apr 11, 2019 35.16 35.66 34.96 35.40 1,601,949 +0.28(+0.80%)
Apr 10, 2019 34.93 35.28 34.73 35.12 1,091,116 +0.19(+0.54%)
Apr 09, 2019 35.33 35.46 34.89 34.93 1,116,230 -0.57(-1.61%)
Apr 08, 2019 35.21 35.56 35.10 35.50 1,129,497 +0.19(+0.53%)
Apr 05, 2019 35.03 35.62 35.02 35.32 1,502,903 +0.40(+1.16%)
Apr 04, 2019 34.21 34.96 34.14 34.91 1,440,317 +0.66(+1.92%)
Apr 03, 2019 34.02 34.62 33.70 34.26 1,633,284 +0.49(+1.44%)
Apr 02, 2019 33.86 33.89 33.40 33.77 1,183,433 -0.17(-0.50%)
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.