Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 33.33 33.84 33.21 33.26 3,156,001 -0.68(-2.01%)
Feb 27, 2019 35.00 35.15 33.69 33.94 4,140,457 -0.88(-2.52%)
Feb 26, 2019 34.62 35.16 34.17 34.82 2,733,784 -0.04(-0.11%)
Feb 25, 2019 35.40 35.46 34.64 34.85 2,539,176 -0.35(-0.98%)
Feb 22, 2019 35.04 35.38 34.80 35.20 1,266,604 +0.35(+1.02%)
Feb 21, 2019 34.13 34.94 34.00 34.84 2,606,894 +0.53(+1.55%)
Feb 20, 2019 34.61 34.77 34.23 34.31 2,045,961 -0.34(-0.97%)
Feb 19, 2019 34.59 35.00 34.42 34.65 1,874,860 +0.22(+0.65%)
Feb 15, 2019 34.29 34.70 34.13 34.42 1,503,290 +0.13(+0.38%)
Feb 14, 2019 33.98 34.55 33.83 34.29 1,805,023 +0.08(+0.25%)
Feb 13, 2019 35.08 35.08 34.06 34.21 1,772,178 -0.78(-2.24%)
Feb 12, 2019 33.72 35.12 33.72 34.99 2,548,631 +1.41(+4.20%)
Feb 11, 2019 34.04 34.04 33.50 33.58 1,702,144 -0.37(-1.10%)
Feb 08, 2019 34.01 34.24 33.64 33.96 840,549 -0.29(-0.85%)
Feb 07, 2019 33.86 34.27 33.66 34.25 1,016,096 +0.32(+0.94%)
Feb 06, 2019 34.67 34.87 33.69 33.93 1,453,896 -0.92(-2.65%)
Feb 05, 2019 34.35 35.06 34.16 34.85 1,293,152 +0.44(+1.28%)
Feb 04, 2019 34.49 34.64 34.11 34.41 2,344,454 -0.12(-0.35%)
Feb 01, 2019 34.57 35.14 34.39 34.54 2,761,009 +0.03(+0.08%)
Jan 31, 2019 33.41 34.69 32.98 34.51 3,295,735 +1.14(+3.42%)
Jan 30, 2019 33.07 33.50 32.45 33.37 1,566,414 +0.52(+1.59%)
Jan 29, 2019 32.00 32.96 31.31 32.84 2,004,233 +0.28(+0.86%)
Jan 28, 2019 32.43 32.94 32.31 32.56 1,283,417 -0.11(-0.34%)
Jan 25, 2019 33.38 33.61 32.49 32.68 1,884,170 -0.41(-1.24%)
Jan 24, 2019 32.56 33.25 32.51 33.09 1,840,175 +0.55(+1.69%)
Jan 23, 2019 31.89 32.80 31.82 32.54 1,615,820 +0.32(+0.99%)
Jan 22, 2019 32.50 32.52 32.03 32.22 1,757,146 -0.43(-1.32%)
Jan 18, 2019 32.94 33.04 32.33 32.65 1,855,160 -0.22(-0.68%)
Jan 17, 2019 33.15 33.31 32.55 32.87 2,700,316 -0.54(-1.62%)
Jan 16, 2019 33.70 34.08 33.27 33.41 2,611,739 -0.32(-0.94%)
Jan 15, 2019 33.48 33.90 33.29 33.73 1,644,860 +0.38(+1.15%)
Jan 14, 2019 33.40 33.70 33.24 33.35 1,668,049 -0.19(-0.56%)
Jan 11, 2019 33.56 34.22 33.32 33.54 2,041,211 -0.22(-0.66%)
Jan 10, 2019 33.70 33.97 33.26 33.76 2,693,459 -0.06(-0.17%)
Jan 09, 2019 32.80 34.10 32.21 33.82 4,366,486 +1.19(+3.65%)
Jan 08, 2019 33.18 33.34 32.29 32.62 2,349,849 -0.28(-0.85%)
Jan 07, 2019 32.68 33.44 32.35 32.90 3,096,424 +0.40(+1.23%)
Jan 04, 2019 31.34 32.67 31.22 32.50 2,690,371 +1.58(+5.12%)
Jan 03, 2019 31.03 31.47 30.61 30.92 1,469,286 -0.24(-0.78%)
Jan 02, 2019 30.16 31.40 30.08 31.16 1,824,136 +0.49(+1.61%)
Dec 31, 2018 31.00 31.34 29.90 30.67 1,584,630 -0.25(-0.81%)
Dec 28, 2018 30.51 31.14 30.27 30.92 2,038,287 +0.41(+1.34%)
Dec 27, 2018 30.04 30.81 29.57 30.51 2,628,361 -0.05(-0.15%)
Dec 26, 2018 29.26 30.62 28.63 30.56 2,660,163 +1.51(+5.19%)
Dec 24, 2018 28.86 29.26 28.41 29.05 1,491,000 +0.05(+0.16%)
Dec 21, 2018 29.95 30.57 28.95 29.00 5,862,103 -1.19(-3.95%)
Dec 20, 2018 29.68 30.56 29.29 30.19 4,759,194 +0.41(+1.38%)
Dec 19, 2018 30.16 31.21 29.77 29.78 3,470,256 -0.32(-1.05%)
Dec 18, 2018 30.07 30.93 29.69 30.10 3,623,429 +0.34(+1.13%)
Dec 17, 2018 29.96 30.47 29.69 29.77 3,531,767 -0.24(-0.81%)
Dec 14, 2018 30.04 30.79 29.86 30.01 2,549,067 -0.39(-1.29%)
Dec 13, 2018 30.66 30.98 30.17 30.40 3,133,023 -0.26(-0.85%)
Dec 12, 2018 30.07 31.04 29.79 30.66 3,143,103 +0.96(+3.23%)
Dec 11, 2018 30.22 30.48 29.65 29.70 3,512,550 -0.20(-0.69%)
Dec 10, 2018 30.92 31.23 29.77 29.90 3,572,164 -0.96(-3.11%)
Dec 07, 2018 30.91 31.75 30.79 30.86 4,411,260 -0.06(-0.18%)
Dec 06, 2018 30.27 31.49 29.90 30.92 5,140,392 +0.20(+0.64%)
Dec 04, 2018 29.00 31.97 28.10 30.72 17,915,948 -0.50(-1.61%)
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.