Skip to main content

Toll Brothers Inc (NY: TOL )

152.70 +2.04 (+1.35%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 62.98 62.98 61.68 62.66 1,084,724 +0.16(+0.26%)
May 27, 2021 62.52 63.04 61.57 62.50 1,712,641 +0.67(+1.09%)
May 26, 2021 59.90 62.72 59.05 61.83 3,581,922 +2.26(+3.79%)
May 25, 2021 58.85 60.71 58.60 59.57 3,060,515 +1.38(+2.38%)
May 24, 2021 57.87 58.55 57.49 58.19 2,008,286 +0.65(+1.14%)
May 21, 2021 58.58 59.01 57.17 57.53 1,823,433 -0.55(-0.94%)
May 20, 2021 57.44 58.55 57.33 58.08 957,190 +0.58(+1.00%)
May 19, 2021 56.44 58.01 55.64 57.50 1,362,964 -0.36(-0.61%)
May 18, 2021 59.78 59.83 57.71 57.86 1,490,319 -1.81(-3.03%)
May 17, 2021 60.13 60.26 58.02 59.66 1,040,687 -0.82(-1.35%)
May 14, 2021 59.86 60.66 59.52 60.48 832,004 +1.19(+2.01%)
May 13, 2021 57.40 59.88 57.40 59.29 1,697,061 +2.22(+3.89%)
May 12, 2021 60.73 60.89 56.65 57.07 2,257,323 -4.06(-6.65%)
May 11, 2021 63.25 63.60 60.87 61.13 1,707,167 -3.15(-4.90%)
May 10, 2021 65.24 66.16 64.27 64.28 1,298,080 -0.69(-1.06%)
May 07, 2021 63.17 65.22 62.53 64.98 1,036,414 +1.89(+3.00%)
May 06, 2021 63.64 63.75 62.07 63.08 857,011 -0.34(-0.53%)
May 05, 2021 63.36 63.49 62.28 63.42 1,134,347 +0.44(+0.70%)
May 04, 2021 61.74 63.14 61.19 62.98 964,655 +0.94(+1.52%)
May 03, 2021 61.00 62.20 60.62 62.04 1,257,739 +1.82(+3.01%)
Apr 30, 2021 61.30 61.32 59.80 60.22 1,156,521 -1.34(-2.17%)
Apr 29, 2021 60.64 61.95 60.30 61.56 1,132,191 +1.34(+2.23%)
Apr 28, 2021 59.74 60.40 59.23 60.21 919,561 +0.43(+0.72%)
Apr 27, 2021 60.03 61.26 59.65 59.78 1,180,326 +0.35(+0.58%)
Apr 26, 2021 59.36 59.54 58.57 59.43 801,000 +1.05(+1.79%)
Apr 23, 2021 57.94 58.53 57.27 58.39 815,541 +0.95(+1.66%)
Apr 22, 2021 57.36 57.92 56.85 57.44 1,249,489 -0.05(-0.08%)
Apr 21, 2021 56.01 57.67 56.01 57.48 1,008,450 +1.35(+2.41%)
Apr 20, 2021 57.82 58.29 54.78 56.13 1,782,935 -2.12(-3.64%)
Apr 19, 2021 58.87 58.91 57.50 58.25 1,151,143 -0.61(-1.04%)
Apr 16, 2021 58.30 59.55 58.01 58.87 3,322,137 +1.67(+2.92%)
Apr 15, 2021 58.01 58.40 57.12 57.20 1,086,028 -0.10(-0.17%)
Apr 14, 2021 57.34 58.21 57.12 57.29 961,168 -0.04(-0.07%)
Apr 13, 2021 57.49 58.01 56.30 57.33 859,365 -0.42(-0.73%)
Apr 12, 2021 58.06 58.29 57.38 57.75 2,223,592 -0.20(-0.35%)
Apr 09, 2021 56.24 58.04 55.90 57.95 1,550,393 +1.71(+3.04%)
Apr 08, 2021 57.08 57.22 56.00 56.24 1,227,215 -0.65(-1.15%)
Apr 07, 2021 57.67 57.97 56.43 56.90 3,304,256 -0.57(-0.98%)
Apr 06, 2021 56.81 57.56 56.43 57.46 1,658,678 +0.67(+1.18%)
Apr 05, 2021 56.55 56.96 55.61 56.79 1,396,141 +0.30(+0.53%)
Apr 01, 2021 54.96 56.50 54.85 56.50 1,674,188 +2.16(+3.98%)
Mar 31, 2021 55.27 55.28 54.30 54.33 1,114,653 -0.71(-1.29%)
Mar 30, 2021 53.68 55.37 53.19 55.04 989,550 +1.17(+2.17%)
Mar 29, 2021 56.47 57.00 53.59 53.87 1,384,514 -2.23(-3.98%)
Mar 26, 2021 54.27 56.15 53.74 56.10 1,436,853 +2.23(+4.14%)
Mar 25, 2021 50.62 54.11 50.50 53.87 1,860,359 +2.25(+4.36%)
Mar 24, 2021 51.85 53.12 51.59 51.62 1,083,692 -0.08(-0.15%)
Mar 23, 2021 52.94 53.25 51.27 51.70 1,173,418 -1.05(-2.00%)
Mar 22, 2021 52.68 53.11 51.39 52.75 1,137,602 +0.63(+1.21%)
Mar 19, 2021 51.82 52.93 50.85 52.12 2,803,122 +0.51(+0.98%)
Mar 18, 2021 55.38 55.54 51.51 51.61 2,382,080 -4.40(-7.85%)
Mar 17, 2021 53.14 56.06 52.78 56.01 2,652,726 +2.27(+4.22%)
Mar 16, 2021 54.87 55.28 53.45 53.74 1,478,361 -0.60(-1.11%)
Mar 15, 2021 53.37 54.38 53.25 54.34 1,822,065 +1.19(+2.23%)
Mar 12, 2021 53.84 53.88 52.52 53.15 2,448,425 -1.75(-3.19%)
Mar 11, 2021 55.66 56.77 54.85 54.91 2,157,302 -0.20(-0.36%)
Mar 10, 2021 53.00 55.65 52.89 55.11 2,374,500 +2.48(+4.71%)
Mar 09, 2021 53.16 53.81 52.21 52.63 1,915,106 -0.23(-0.43%)
Mar 08, 2021 51.97 53.65 51.73 52.86 1,656,690 +1.24(+2.41%)
Mar 05, 2021 49.93 51.65 48.42 51.61 2,210,254 +2.02(+4.07%)
Mar 04, 2021 50.57 51.29 47.68 49.59 2,155,654 -0.81(-1.62%)
Mar 03, 2021 51.43 51.43 50.13 50.40 1,735,429 -1.23(-2.37%)
Mar 02, 2021 50.93 51.78 50.01 51.63 1,592,218 +0.83(+1.64%)
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.