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, 2021 55.48 55.49 54.51 54.54 1,110,334 -0.71(-1.29%)
Mar 30, 2021 53.89 55.58 53.40 55.25 985,716 +1.17(+2.17%)
Mar 29, 2021 56.69 57.23 53.80 54.08 1,379,149 -2.24(-3.98%)
Mar 26, 2021 54.48 56.37 53.95 56.32 1,431,285 +2.24(+4.14%)
Mar 25, 2021 50.82 54.32 50.70 54.08 1,853,150 +2.26(+4.36%)
Mar 24, 2021 52.05 53.32 51.79 51.82 1,079,492 -0.08(-0.15%)
Mar 23, 2021 53.15 53.46 51.47 51.90 1,168,872 -1.06(-2.00%)
Mar 22, 2021 52.89 53.31 51.59 52.96 1,133,194 +0.63(+1.21%)
Mar 19, 2021 52.02 53.14 51.04 52.32 2,792,260 +0.51(+0.98%)
Mar 18, 2021 55.59 55.75 51.71 51.81 2,372,849 -4.41(-7.85%)
Mar 17, 2021 53.35 56.28 52.99 56.23 2,642,447 +2.28(+4.22%)
Mar 16, 2021 55.08 55.49 53.66 53.95 1,472,633 -0.61(-1.11%)
Mar 15, 2021 53.58 54.59 53.46 54.55 1,815,004 +1.19(+2.23%)
Mar 12, 2021 54.05 54.09 52.73 53.36 2,438,937 -1.76(-3.19%)
Mar 11, 2021 55.88 56.99 55.06 55.12 2,148,943 -0.20(-0.36%)
Mar 10, 2021 53.21 55.87 53.10 55.32 2,365,299 +2.49(+4.71%)
Mar 09, 2021 53.37 54.02 52.41 52.83 1,907,685 -0.23(-0.43%)
Mar 08, 2021 52.17 53.86 51.93 53.06 1,650,271 +1.25(+2.41%)
Mar 05, 2021 50.12 51.85 48.61 51.81 2,201,690 +2.03(+4.08%)
Mar 04, 2021 50.76 51.49 47.87 49.78 2,147,301 -0.82(-1.62%)
Mar 03, 2021 51.63 51.63 50.32 50.60 1,728,704 -1.23(-2.37%)
Mar 02, 2021 51.13 51.99 50.21 51.83 1,586,049 +0.84(+1.64%)
Mar 01, 2021 52.26 52.67 50.90 50.99 2,000,487 -0.37(-0.71%)
Feb 26, 2021 50.68 52.10 50.14 51.36 3,271,644 +1.41(+2.83%)
Feb 25, 2021 53.17 53.56 49.86 49.95 3,127,246 -3.85(-7.15%)
Feb 24, 2021 50.48 53.92 49.75 53.79 3,146,585 +1.65(+3.17%)
Feb 23, 2021 51.05 52.21 49.35 52.14 2,688,463 +0.56(+1.08%)
Feb 22, 2021 52.38 53.02 51.51 51.58 1,706,137 -1.24(-2.35%)
Feb 19, 2021 52.15 52.96 51.95 52.82 1,061,529 +0.94(+1.82%)
Feb 18, 2021 52.07 52.57 51.27 51.88 1,265,776 -0.25(-0.48%)
Feb 17, 2021 51.94 52.28 51.06 52.13 1,385,072 +0.09(+0.17%)
Feb 16, 2021 53.86 53.93 51.97 52.04 1,552,581 -1.88(-3.49%)
Feb 12, 2021 53.79 54.76 53.37 53.93 1,115,094 -0.25(-0.46%)
Feb 11, 2021 54.06 54.75 53.36 54.18 1,558,772 +0.64(+1.20%)
Feb 10, 2021 52.63 54.02 51.33 53.53 1,391,605 +1.08(+2.05%)
Feb 09, 2021 53.01 53.13 51.88 52.46 686,810 -0.45(-0.85%)
Feb 08, 2021 51.88 53.49 51.71 52.91 1,522,101 +1.36(+2.63%)
Feb 05, 2021 50.16 51.77 49.62 51.55 1,593,541 +1.55(+3.10%)
Feb 04, 2021 50.09 50.35 48.85 50.00 1,651,184 -0.03(-0.06%)
Feb 03, 2021 50.57 51.29 49.91 50.03 839,805 -0.50(-0.99%)
Feb 02, 2021 49.88 51.00 49.02 50.53 1,485,112 +1.02(+2.06%)
Feb 01, 2021 49.36 49.63 47.60 49.51 1,990,016 +0.38(+0.78%)
Jan 29, 2021 50.28 50.62 48.50 49.13 2,680,969 -1.40(-2.78%)
Jan 28, 2021 50.23 50.74 49.79 50.53 3,664,639 -0.97(-1.89%)
Jan 27, 2021 50.23 52.73 49.75 51.50 3,463,329 +0.56(+1.09%)
Jan 26, 2021 49.93 51.79 49.61 50.95 2,740,834 +1.62(+3.27%)
Jan 25, 2021 49.36 50.72 48.49 49.33 1,895,235 +0.47(+0.96%)
Jan 22, 2021 47.87 49.14 47.17 48.86 2,048,171 +0.76(+1.58%)
Jan 21, 2021 47.29 48.55 46.90 48.10 2,472,724 +1.32(+2.82%)
Jan 20, 2021 44.70 47.38 44.66 46.78 2,882,053 +2.44(+5.51%)
Jan 19, 2021 43.52 44.97 43.30 44.34 2,027,898 +1.44(+3.36%)
Jan 15, 2021 42.66 43.26 42.06 42.90 1,331,331 +0.22(+0.52%)
Jan 14, 2021 42.77 43.14 42.21 42.68 842,520 +0.19(+0.45%)
Jan 13, 2021 43.46 44.40 42.43 42.49 1,963,676 -0.25(-0.58%)
Jan 12, 2021 42.39 42.91 42.00 42.74 1,243,552 +0.49(+1.16%)
Jan 11, 2021 41.09 42.42 40.83 42.25 1,768,977 +0.93(+2.26%)
Jan 08, 2021 42.57 42.83 41.24 41.31 1,941,040 -1.20(-2.83%)
Jan 07, 2021 40.82 42.67 40.55 42.52 2,684,187 +1.89(+4.66%)
Jan 06, 2021 39.82 40.88 39.53 40.62 4,360,520 -0.05(-0.12%)
Jan 05, 2021 40.48 41.22 40.29 40.67 2,346,177 -0.24(-0.59%)
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.