Skip to main content

Toll Brothers Inc (NY: TOL )

152.25 +2.11 (+1.41%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.73 42.73 41.76 41.91 2,087,785 -0.76(-1.77%)
Jan 30, 2020 42.73 42.97 42.33 42.67 1,252,471 -0.09(-0.22%)
Jan 29, 2020 43.41 43.47 42.48 42.77 2,278,212 -0.58(-1.33%)
Jan 28, 2020 43.25 43.55 42.95 43.34 2,054,409 +0.51(+1.19%)
Jan 27, 2020 42.79 43.40 42.54 42.83 1,455,477 -0.26(-0.59%)
Jan 24, 2020 43.73 44.08 42.83 43.09 2,508,581 -0.65(-1.49%)
Jan 23, 2020 42.82 44.01 42.76 43.74 2,414,024 +1.04(+2.43%)
Jan 22, 2020 42.42 42.98 42.30 42.70 2,388,635 +0.27(+0.65%)
Jan 21, 2020 41.92 42.51 41.65 42.42 1,442,078 +0.68(+1.63%)
Jan 17, 2020 42.41 42.43 41.62 41.74 1,817,062 -0.43(-1.03%)
Jan 16, 2020 41.75 42.38 41.45 42.18 2,919,137 +0.54(+1.29%)
Jan 15, 2020 40.55 41.81 40.51 41.64 3,498,381 +1.18(+2.92%)
Jan 14, 2020 39.85 40.63 39.68 40.46 3,723,199 +0.75(+1.88%)
Jan 13, 2020 39.16 39.85 39.16 39.71 2,539,982 +0.66(+1.69%)
Jan 10, 2020 38.52 39.38 38.46 39.05 3,834,574 +0.26(+0.66%)
Jan 09, 2020 39.07 39.32 38.65 38.80 1,955,189 -0.16(-0.41%)
Jan 08, 2020 39.10 40.04 38.95 38.96 3,388,463 +0.27(+0.71%)
Jan 07, 2020 38.13 38.83 38.12 38.68 2,642,271 +0.63(+1.66%)
Jan 06, 2020 37.88 38.56 37.84 38.05 2,945,905 -0.38(-0.98%)
Jan 03, 2020 37.54 38.53 37.49 38.43 2,166,363 +0.66(+1.75%)
Jan 02, 2020 37.39 37.78 37.24 37.77 1,922,287 +0.54(+1.44%)
Dec 31, 2019 37.01 37.52 37.00 37.23 1,648,516 +0.07(+0.18%)
Dec 30, 2019 37.43 37.48 36.99 37.17 1,799,370 -0.41(-1.10%)
Dec 27, 2019 37.56 37.89 37.27 37.58 1,428,749 +0.08(+0.23%)
Dec 26, 2019 37.46 37.64 37.20 37.50 1,738,978 -0.02(-0.05%)
Dec 24, 2019 37.33 37.68 37.13 37.52 670,548 +0.23(+0.61%)
Dec 23, 2019 37.61 37.84 37.04 37.29 1,819,694 -0.39(-1.03%)
Dec 20, 2019 36.93 37.77 36.89 37.68 3,671,198 +0.91(+2.49%)
Dec 19, 2019 37.05 37.31 36.37 36.76 2,629,278 -0.47(-1.27%)
Dec 18, 2019 37.43 37.60 36.94 37.23 2,358,685 -0.07(-0.18%)
Dec 17, 2019 37.07 37.81 37.06 37.30 2,318,201 +0.08(+0.20%)
Dec 16, 2019 37.44 37.63 36.96 37.22 1,930,206 -0.22(-0.58%)
Dec 13, 2019 36.56 37.48 36.55 37.44 2,730,796 +0.46(+1.25%)
Dec 12, 2019 37.75 38.06 36.93 36.98 2,518,434 -0.79(-2.10%)
Dec 11, 2019 36.88 37.89 36.88 37.77 2,291,246 +0.64(+1.73%)
Dec 10, 2019 38.15 38.31 36.97 37.13 5,205,080 -1.90(-4.88%)
Dec 09, 2019 38.70 39.22 38.49 39.03 2,858,549 +0.51(+1.32%)
Dec 06, 2019 38.56 39.06 38.37 38.52 2,660,228 -0.03(-0.07%)
Dec 05, 2019 37.67 38.58 37.67 38.55 1,886,178 +0.75(+1.99%)
Dec 04, 2019 37.65 37.95 37.22 37.80 1,711,994 +0.26(+0.70%)
Dec 03, 2019 37.24 37.71 37.08 37.53 2,161,298 +0.09(+0.25%)
Dec 02, 2019 37.83 37.90 37.13 37.44 1,162,622 -0.41(-1.10%)
Nov 29, 2019 37.94 38.39 37.84 37.85 474,551 -0.19(-0.50%)
Nov 27, 2019 38.47 38.55 38.01 38.04 870,790 -0.32(-0.84%)
Nov 26, 2019 37.98 38.37 37.75 38.36 1,264,638 +0.41(+1.09%)
Nov 25, 2019 37.42 38.00 37.42 37.95 1,618,661 +0.83(+2.23%)
Nov 22, 2019 37.36 37.62 37.07 37.12 1,038,241 -0.08(-0.20%)
Nov 21, 2019 37.78 37.88 37.19 37.20 1,318,167 -0.52(-1.37%)
Nov 20, 2019 37.60 38.23 37.53 37.71 1,055,523 +0.06(+0.15%)
Nov 19, 2019 38.19 38.30 37.65 37.66 708,175 -0.53(-1.38%)
Nov 18, 2019 37.84 38.33 37.66 38.18 1,367,156 +0.41(+1.10%)
Nov 15, 2019 38.13 38.19 37.49 37.77 1,323,906 -0.27(-0.72%)
Nov 14, 2019 37.57 38.13 37.56 38.04 980,918 +0.28(+0.75%)
Nov 13, 2019 37.20 37.89 37.17 37.76 1,150,781 +0.42(+1.14%)
Nov 12, 2019 38.20 38.41 37.01 37.34 2,236,427 -0.60(-1.59%)
Nov 11, 2019 37.36 37.99 37.20 37.94 1,047,154 +0.51(+1.36%)
Nov 08, 2019 36.89 37.44 36.78 37.43 1,018,079 +0.52(+1.40%)
Nov 07, 2019 37.52 37.64 36.22 36.91 1,915,666 -0.57(-1.51%)
Nov 06, 2019 37.29 37.62 36.97 37.48 1,637,013 +0.26(+0.71%)
Nov 05, 2019 37.44 37.66 36.90 37.21 1,411,029 -0.36(-0.95%)
Nov 04, 2019 38.52 38.69 37.40 37.57 1,616,544 -0.86(-2.23%)
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.