Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.89 42.89 41.93 42.08 2,079,695 -0.76(-1.77%)
Jan 30, 2020 42.89 43.14 42.50 42.84 1,247,617 -0.09(-0.22%)
Jan 29, 2020 43.58 43.64 42.65 42.93 2,269,384 -0.58(-1.33%)
Jan 28, 2020 43.42 43.72 43.12 43.51 2,046,448 +0.51(+1.19%)
Jan 27, 2020 42.96 43.57 42.70 43.00 1,449,837 -0.26(-0.59%)
Jan 24, 2020 43.90 44.25 43.00 43.25 2,498,860 -0.65(-1.49%)
Jan 23, 2020 42.99 44.18 42.93 43.91 2,404,670 +1.04(+2.43%)
Jan 22, 2020 42.59 43.15 42.47 42.87 2,379,379 +0.28(+0.65%)
Jan 21, 2020 42.09 42.68 41.81 42.59 1,436,489 +0.68(+1.63%)
Jan 17, 2020 42.57 42.60 41.78 41.91 1,810,021 -0.44(-1.03%)
Jan 16, 2020 41.92 42.54 41.61 42.34 2,907,825 +0.54(+1.29%)
Jan 15, 2020 40.71 41.97 40.66 41.80 3,484,824 +1.19(+2.92%)
Jan 14, 2020 40.00 40.79 39.84 40.62 3,708,772 +0.75(+1.88%)
Jan 13, 2020 39.31 40.00 39.31 39.87 2,530,139 +0.66(+1.69%)
Jan 10, 2020 38.67 39.54 38.61 39.20 3,819,715 +0.26(+0.66%)
Jan 09, 2020 39.22 39.47 38.80 38.95 1,947,613 -0.16(-0.41%)
Jan 08, 2020 39.25 40.20 39.10 39.11 3,375,333 +0.27(+0.71%)
Jan 07, 2020 38.28 38.99 38.27 38.83 2,632,033 +0.63(+1.66%)
Jan 06, 2020 38.03 38.71 37.98 38.20 2,934,490 -0.38(-0.98%)
Jan 03, 2020 37.69 38.68 37.63 38.58 2,157,969 +0.66(+1.75%)
Jan 02, 2020 37.54 37.93 37.39 37.92 1,914,838 +0.54(+1.44%)
Dec 31, 2019 37.15 37.67 37.14 37.38 1,642,128 +0.07(+0.18%)
Dec 30, 2019 37.58 37.62 37.13 37.31 1,792,397 -0.42(-1.10%)
Dec 27, 2019 37.71 38.04 37.42 37.73 1,423,213 +0.09(+0.23%)
Dec 26, 2019 37.60 37.78 37.34 37.64 1,732,239 -0.02(-0.05%)
Dec 24, 2019 37.47 37.82 37.27 37.66 667,950 +0.23(+0.61%)
Dec 23, 2019 37.76 37.98 37.19 37.43 1,812,643 -0.39(-1.03%)
Dec 20, 2019 37.07 37.92 37.04 37.82 3,656,972 +0.92(+2.49%)
Dec 19, 2019 37.20 37.45 36.51 36.90 2,619,090 -0.47(-1.27%)
Dec 18, 2019 37.58 37.75 37.08 37.38 2,349,545 -0.07(-0.18%)
Dec 17, 2019 37.22 37.95 37.21 37.44 2,309,218 +0.08(+0.20%)
Dec 16, 2019 37.59 37.77 37.10 37.37 1,922,726 -0.22(-0.58%)
Dec 13, 2019 36.71 37.62 36.70 37.59 2,720,214 +0.46(+1.25%)
Dec 12, 2019 37.90 38.21 37.07 37.12 2,508,675 -0.79(-2.10%)
Dec 11, 2019 37.03 38.04 37.03 37.92 2,282,368 +0.64(+1.73%)
Dec 10, 2019 38.30 38.46 37.11 37.27 5,184,911 -1.91(-4.88%)
Dec 09, 2019 38.85 39.37 38.64 39.18 2,847,472 +0.51(+1.32%)
Dec 06, 2019 38.71 39.21 38.52 38.67 2,649,920 -0.03(-0.07%)
Dec 05, 2019 37.81 38.73 37.81 38.70 1,878,869 +0.76(+1.99%)
Dec 04, 2019 37.79 38.10 37.36 37.95 1,705,361 +0.26(+0.70%)
Dec 03, 2019 37.39 37.86 37.22 37.68 2,152,923 +0.09(+0.25%)
Dec 02, 2019 37.97 38.05 37.27 37.59 1,158,117 -0.42(-1.10%)
Nov 29, 2019 38.09 38.54 37.98 38.00 472,713 -0.19(-0.50%)
Nov 27, 2019 38.62 38.70 38.15 38.19 867,415 -0.32(-0.84%)
Nov 26, 2019 38.12 38.52 37.90 38.51 1,259,738 +0.42(+1.09%)
Nov 25, 2019 37.57 38.14 37.57 38.10 1,612,389 +0.83(+2.23%)
Nov 22, 2019 37.51 37.77 37.22 37.26 1,034,218 -0.08(-0.20%)
Nov 21, 2019 37.93 38.03 37.33 37.34 1,313,059 -0.52(-1.37%)
Nov 20, 2019 37.75 38.38 37.68 37.86 1,051,433 +0.06(+0.15%)
Nov 19, 2019 38.34 38.45 37.79 37.80 705,431 -0.53(-1.38%)
Nov 18, 2019 37.98 38.48 37.81 38.33 1,361,858 +0.42(+1.10%)
Nov 15, 2019 38.28 38.34 37.64 37.92 1,318,776 -0.27(-0.72%)
Nov 14, 2019 37.72 38.28 37.71 38.19 977,117 +0.28(+0.75%)
Nov 13, 2019 37.35 38.04 37.31 37.91 1,146,321 +0.43(+1.14%)
Nov 12, 2019 38.35 38.56 37.15 37.48 2,227,761 -0.61(-1.59%)
Nov 11, 2019 37.51 38.13 37.34 38.09 1,043,096 +0.51(+1.36%)
Nov 08, 2019 37.04 37.59 36.92 37.58 1,014,134 +0.52(+1.40%)
Nov 07, 2019 37.66 37.78 36.36 37.06 1,908,242 -0.57(-1.51%)
Nov 06, 2019 37.43 37.77 37.11 37.62 1,630,669 +0.26(+0.71%)
Nov 05, 2019 37.59 37.80 37.05 37.36 1,405,561 -0.36(-0.95%)
Nov 04, 2019 38.67 38.84 37.55 37.72 1,610,280 -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.