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 (%)
Mar 31, 2010 19.21 19.41 19.06 19.12 2,523,023 -0.19(-1.00%)
Mar 30, 2010 19.34 19.64 19.19 19.32 2,956,335 -0.06(-0.28%)
Mar 29, 2010 19.66 19.67 19.20 19.37 3,921,697 -0.17(-0.89%)
Mar 26, 2010 19.04 19.67 19.04 19.55 4,409,865 +0.51(+2.66%)
Mar 25, 2010 19.11 19.54 19.04 19.04 2,995,842 +0.09(+0.48%)
Mar 24, 2010 18.91 19.24 18.90 18.95 3,331,869 +0.17(+0.88%)
Mar 23, 2010 18.70 18.84 18.58 18.78 2,204,423 +0.10(+0.54%)
Mar 22, 2010 18.45 18.85 18.41 18.68 2,506,776 +0.05(+0.25%)
Mar 19, 2010 18.77 18.91 18.59 18.64 4,492,306 -0.05(-0.25%)
Mar 18, 2010 18.60 18.81 18.60 18.68 1,781,356 +0.04(+0.20%)
Mar 17, 2010 18.85 19.02 18.62 18.65 3,043,178 -0.15(-0.78%)
Mar 16, 2010 18.21 18.87 18.20 18.79 4,045,898 +0.57(+3.13%)
Mar 15, 2010 18.00 18.24 17.96 18.22 1,938,965 -0.07(-0.40%)
Mar 12, 2010 18.58 18.62 18.22 18.30 2,189,931 -0.18(-1.00%)
Mar 11, 2010 18.52 18.57 18.28 18.48 2,588,866 -0.10(-0.54%)
Mar 10, 2010 18.45 18.88 18.41 18.58 3,119,936 +0.06(+0.35%)
Mar 09, 2010 18.07 18.73 18.04 18.52 6,599,732 +0.35(+1.92%)
Mar 08, 2010 17.98 18.23 17.98 18.17 1,910,505 +0.21(+1.18%)
Mar 05, 2010 17.67 18.01 17.67 17.96 2,256,734 +0.34(+1.93%)
Mar 04, 2010 17.77 17.97 17.47 17.62 2,699,756 -0.17(-0.93%)
Mar 03, 2010 17.52 17.93 17.40 17.78 3,786,334 +0.36(+2.06%)
Mar 02, 2010 17.56 17.71 17.33 17.42 2,267,615 -0.06(-0.32%)
Mar 01, 2010 17.29 17.53 17.29 17.48 2,790,345 +0.17(+0.96%)
Feb 26, 2010 17.11 17.35 16.89 17.31 3,795,523 +0.09(+0.53%)
Feb 25, 2010 17.05 17.22 16.83 17.22 3,591,520 -0.05(-0.27%)
Feb 24, 2010 17.80 17.81 16.89 17.27 9,183,842 -0.11(-0.63%)
Feb 23, 2010 17.75 17.97 17.29 17.38 5,799,212 -0.45(-2.53%)
Feb 22, 2010 17.71 17.96 17.69 17.83 5,112,087 +0.21(+1.20%)
Feb 19, 2010 17.52 17.74 17.33 17.62 4,372,325 +0.09(+0.50%)
Feb 18, 2010 18.09 18.09 17.49 17.53 4,516,263 -0.59(-3.27%)
Feb 17, 2010 18.48 18.61 17.96 18.12 4,150,669 -0.31(-1.70%)
Feb 16, 2010 18.37 18.51 18.13 18.43 3,516,847 +0.17(+0.91%)
Feb 12, 2010 18.09 18.27 18.27 18.27 3,303,020 +0.04(+0.20%)
Feb 11, 2010 17.56 18.27 17.37 18.23 4,040,808 +0.63(+3.60%)
Feb 10, 2010 17.43 17.72 17.11 17.60 3,642,890 +0.06(+0.37%)
Feb 09, 2010 17.66 17.68 17.25 17.53 3,782,560 +0.06(+0.32%)
Feb 08, 2010 17.15 17.75 16.97 17.48 2,710,726 +0.33(+1.93%)
Feb 05, 2010 17.28 17.37 16.69 17.15 3,469,188 -0.16(-0.90%)
Feb 04, 2010 17.74 17.83 17.26 17.30 2,736,841 -0.63(-3.49%)
Feb 03, 2010 18.05 18.11 17.65 17.93 3,067,669 -0.15(-0.81%)
Feb 02, 2010 17.43 18.16 17.43 18.08 5,670,878 +1.11(+6.53%)
Feb 01, 2010 17.06 17.13 16.61 16.97 2,848,965 -0.01(-0.08%)
Jan 29, 2010 17.01 17.37 16.90 16.98 3,184,356 -0.02(-0.11%)
Jan 28, 2010 16.93 17.15 16.65 17.00 3,687,429 +0.08(+0.49%)
Jan 27, 2010 16.71 17.03 16.46 16.92 2,922,601 +0.17(+0.99%)
Jan 26, 2010 16.63 16.96 16.55 16.75 3,648,953 +0.06(+0.39%)
Jan 25, 2010 17.01 17.05 16.22 16.69 5,078,738 -0.12(-0.71%)
Jan 22, 2010 17.14 17.60 16.73 16.81 5,297,157 -0.35(-2.04%)
Jan 21, 2010 17.58 17.65 17.07 17.16 2,836,318 -0.40(-2.30%)
Jan 20, 2010 17.86 17.90 17.38 17.56 3,113,849 -0.42(-2.35%)
Jan 19, 2010 17.76 18.08 17.58 17.98 2,351,602 +0.20(+1.14%)
Jan 15, 2010 17.80 17.78 17.78 17.78 5,053,015 -0.37(-2.03%)
Jan 14, 2010 18.05 18.41 18.02 18.15 3,443,707 -0.40(-2.18%)
Jan 13, 2010 18.21 18.66 18.01 18.55 2,524,733 +0.38(+2.07%)
Jan 12, 2010 18.22 18.22 17.78 18.18 3,151,390 -0.17(-0.90%)
Jan 11, 2010 18.55 18.65 18.05 18.34 3,000,000 -0.07(-0.40%)
Jan 08, 2010 18.50 18.77 18.15 18.42 3,632,098 -0.21(-1.14%)
Jan 07, 2010 17.83 18.79 17.83 18.63 7,697,740 +1.21(+6.97%)
Jan 06, 2010 17.40 17.63 17.18 17.41 3,951,816 -0.10(-0.58%)
Jan 05, 2010 17.50 17.57 16.84 17.52 8,114,845 +0.00(+0.00%)
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.