Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.30 46.90 45.28 46.37 2,393,876 +1.47(+3.27%)
Sep 29, 2020 47.17 47.23 44.78 44.91 2,897,803 -2.13(-4.52%)
Sep 28, 2020 46.05 47.36 45.74 47.03 1,700,358 +1.39(+3.05%)
Sep 25, 2020 44.70 45.95 44.70 45.64 2,316,529 +0.39(+0.86%)
Sep 24, 2020 44.79 46.15 44.00 45.25 2,330,376 +0.46(+1.02%)
Sep 23, 2020 45.62 46.46 44.44 44.79 2,824,040 -1.13(-2.47%)
Sep 22, 2020 44.76 46.27 44.15 45.93 3,177,712 +1.11(+2.47%)
Sep 21, 2020 42.52 44.89 41.68 44.82 4,169,653 +2.17(+5.09%)
Sep 18, 2020 42.32 43.12 42.23 42.65 4,942,181 +0.35(+0.83%)
Sep 17, 2020 41.86 42.77 41.49 42.30 2,481,537 -0.56(-1.31%)
Sep 16, 2020 41.75 43.10 41.30 42.86 3,199,451 +1.81(+4.41%)
Sep 15, 2020 41.94 42.42 40.96 41.05 1,662,058 -0.89(-2.11%)
Sep 14, 2020 42.57 42.70 41.41 41.93 2,625,852 -0.48(-1.12%)
Sep 11, 2020 41.52 42.46 41.33 42.41 3,287,967 +1.23(+2.99%)
Sep 10, 2020 41.45 41.98 40.89 41.18 1,652,960 -0.07(-0.16%)
Sep 09, 2020 40.06 41.46 39.91 41.25 1,643,697 +1.47(+3.69%)
Sep 08, 2020 38.82 40.61 38.44 39.78 1,680,969 +0.46(+1.16%)
Sep 04, 2020 40.06 40.42 37.94 39.32 2,498,057 -0.50(-1.24%)
Sep 03, 2020 41.40 41.60 39.07 39.82 2,062,975 -1.71(-4.11%)
Sep 02, 2020 42.16 42.18 40.40 41.52 1,884,858 -0.31(-0.75%)
Sep 01, 2020 39.89 41.85 39.59 41.84 2,247,694 +1.60(+3.98%)
Aug 31, 2020 41.05 41.24 40.04 40.24 1,600,244 -0.71(-1.72%)
Aug 28, 2020 41.60 42.12 40.82 40.94 2,355,458 -0.14(-0.35%)
Aug 27, 2020 42.73 43.25 41.08 41.08 3,908,917 -1.89(-4.39%)
Aug 26, 2020 44.53 45.17 42.32 42.97 6,188,061 -0.91(-2.08%)
Aug 25, 2020 43.87 44.35 42.53 43.89 7,126,658 +0.35(+0.81%)
Aug 24, 2020 42.79 43.89 42.43 43.53 2,404,528 +0.98(+2.31%)
Aug 21, 2020 41.12 42.95 40.56 42.55 2,519,043 +1.52(+3.69%)
Aug 20, 2020 40.11 41.38 39.85 41.04 1,838,392 +0.48(+1.17%)
Aug 19, 2020 40.60 40.75 39.93 40.56 1,635,118 -0.22(-0.54%)
Aug 18, 2020 41.27 41.49 40.41 40.78 2,660,542 +0.61(+1.52%)
Aug 17, 2020 38.16 40.24 38.03 40.17 1,946,577 +2.30(+6.06%)
Aug 14, 2020 37.60 38.22 37.34 37.87 895,888 -0.02(-0.05%)
Aug 13, 2020 37.37 38.24 37.01 37.89 1,701,320 +0.20(+0.53%)
Aug 12, 2020 37.75 37.80 36.92 37.69 1,472,386 +0.31(+0.84%)
Aug 11, 2020 38.59 38.78 37.27 37.38 1,896,002 -0.71(-1.85%)
Aug 10, 2020 37.25 38.97 36.90 38.08 2,250,528 +1.18(+3.20%)
Aug 07, 2020 36.97 37.06 36.26 36.90 1,520,114 -0.35(-0.95%)
Aug 06, 2020 37.64 37.87 37.05 37.25 1,209,067 -0.10(-0.26%)
Aug 05, 2020 36.90 37.41 36.59 37.35 1,529,289 +0.71(+1.92%)
Aug 04, 2020 36.86 37.31 36.42 36.64 1,348,674 -0.23(-0.62%)
Aug 03, 2020 36.67 37.08 36.34 36.87 1,291,506 +0.47(+1.28%)
Jul 31, 2020 36.45 36.48 35.78 36.41 1,385,909 -0.15(-0.42%)
Jul 30, 2020 36.02 36.77 35.90 36.56 1,355,912 -0.23(-0.62%)
Jul 29, 2020 35.82 36.82 35.72 36.79 1,451,947 +1.19(+3.35%)
Jul 28, 2020 36.97 37.34 35.50 35.60 2,757,740 -1.22(-3.31%)
Jul 27, 2020 35.57 37.02 35.28 36.82 2,095,661 +1.36(+3.84%)
Jul 24, 2020 34.88 36.00 34.09 35.45 2,514,531 +0.57(+1.64%)
Jul 23, 2020 35.84 36.31 34.15 34.88 2,565,170 -0.09(-0.25%)
Jul 22, 2020 32.94 35.19 32.76 34.97 2,697,762 +2.25(+6.87%)
Jul 21, 2020 32.40 33.20 32.31 32.72 1,835,564 -0.35(-1.07%)
Jul 20, 2020 33.54 33.58 32.79 33.07 1,529,535 -0.69(-2.03%)
Jul 17, 2020 34.45 34.95 33.64 33.76 1,953,683 -0.24(-0.70%)
Jul 16, 2020 32.34 34.10 32.09 33.99 2,065,449 +1.32(+4.05%)
Jul 15, 2020 32.65 32.91 31.60 32.67 1,560,950 +0.83(+2.60%)
Jul 14, 2020 30.40 31.91 30.26 31.84 1,833,500 +1.44(+4.73%)
Jul 13, 2020 32.10 32.26 30.26 30.40 2,323,888 -1.62(-5.06%)
Jul 10, 2020 30.65 32.20 30.65 32.02 1,779,710 +1.44(+4.71%)
Jul 09, 2020 32.22 32.22 30.46 30.58 2,697,723 -1.53(-4.78%)
Jul 08, 2020 30.88 32.46 30.70 32.12 2,136,154 +1.57(+5.13%)
Jul 07, 2020 30.62 31.51 30.44 30.55 2,015,423 -0.50(-1.62%)
Jul 06, 2020 30.86 31.16 30.31 31.05 1,729,829 +1.03(+3.42%)
Jul 02, 2020 30.50 30.92 29.70 30.03 1,869,947 +0.08(+0.25%)
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.