Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.15 34.19 33.65 33.88 2,496,001 -0.12(-0.35%)
May 30, 2017 34.28 34.37 33.77 34.00 2,571,660 -0.32(-0.94%)
May 26, 2017 34.42 34.51 34.28 34.32 1,440,059 -0.27(-0.77%)
May 25, 2017 34.88 35.05 34.26 34.59 3,125,522 -0.27(-0.76%)
May 24, 2017 34.38 34.88 34.07 34.85 3,069,619 +0.17(+0.50%)
May 23, 2017 35.68 36.14 34.43 34.68 5,645,856 -0.23(-0.66%)
May 22, 2017 34.88 35.15 34.65 34.91 6,337,023 +0.17(+0.50%)
May 19, 2017 34.44 34.88 34.38 34.73 1,882,393 +0.34(+0.99%)
May 18, 2017 33.83 34.48 33.60 34.40 2,089,152 +0.58(+1.71%)
May 17, 2017 34.54 34.78 33.76 33.82 2,546,326 -0.73(-2.10%)
May 16, 2017 34.50 34.58 34.17 34.54 1,378,609 +0.17(+0.51%)
May 15, 2017 34.10 34.49 33.99 34.37 1,534,190 +0.39(+1.16%)
May 12, 2017 34.19 34.22 33.73 33.97 1,607,619 -0.27(-0.78%)
May 11, 2017 34.11 34.29 33.79 34.24 1,649,304 +0.04(+0.11%)
May 10, 2017 34.20 34.43 33.94 34.20 1,745,811 -0.09(-0.27%)
May 09, 2017 33.71 34.41 33.67 34.29 1,841,684 +0.66(+1.97%)
May 08, 2017 33.59 33.76 33.39 33.63 1,338,773 +0.03(+0.08%)
May 05, 2017 33.63 33.66 33.39 33.61 1,189,246 +0.13(+0.38%)
May 04, 2017 33.12 33.60 33.06 33.48 1,462,156 +0.40(+1.22%)
May 03, 2017 33.02 33.20 32.82 33.07 1,722,209 -0.02(-0.06%)
May 02, 2017 33.09 33.30 32.79 33.09 1,927,002 -0.07(-0.22%)
May 01, 2017 33.15 33.31 32.96 33.17 1,571,434 +0.13(+0.39%)
Apr 28, 2017 33.50 33.50 32.64 33.04 1,820,708 -0.48(-1.42%)
Apr 27, 2017 33.37 33.59 33.09 33.51 1,692,922 +0.14(+0.41%)
Apr 26, 2017 32.82 33.53 32.67 33.38 2,150,913 +0.67(+2.05%)
Apr 25, 2017 32.66 32.80 32.19 32.71 2,776,265 -0.28(-0.83%)
Apr 24, 2017 33.63 33.73 32.80 32.98 2,183,746 -0.23(-0.69%)
Apr 21, 2017 33.30 33.37 32.86 33.21 1,996,501 -0.12(-0.36%)
Apr 20, 2017 34.09 34.23 33.08 33.33 3,436,827 -0.60(-1.76%)
Apr 19, 2017 34.17 34.27 33.80 33.93 1,451,954 -0.12(-0.35%)
Apr 18, 2017 33.64 34.30 33.53 34.05 1,873,862 +0.24(+0.71%)
Apr 17, 2017 33.36 33.83 33.27 33.81 1,542,060 +0.56(+1.68%)
Apr 13, 2017 33.17 33.68 33.10 33.25 2,466,890 +0.13(+0.39%)
Apr 12, 2017 33.55 33.58 33.05 33.12 1,678,976 -0.46(-1.37%)
Apr 11, 2017 33.25 33.66 33.05 33.58 3,927,445 +1.14(+3.51%)
Apr 10, 2017 32.34 32.90 32.22 32.44 1,381,841 +0.08(+0.25%)
Apr 07, 2017 32.31 32.66 32.24 32.36 1,347,872 -0.09(-0.28%)
Apr 06, 2017 32.21 32.69 32.05 32.45 1,898,715 +0.18(+0.57%)
Apr 05, 2017 32.68 32.94 32.24 32.27 1,783,007 -0.21(-0.65%)
Apr 04, 2017 32.68 32.83 32.39 32.48 2,130,683 -0.31(-0.95%)
Apr 03, 2017 33.15 33.28 32.78 32.79 1,465,261 -0.28(-0.86%)
Mar 31, 2017 33.22 33.32 33.06 33.07 1,982,017 -0.26(-0.77%)
Mar 30, 2017 33.14 33.48 33.03 33.33 1,506,719 +0.03(+0.08%)
Mar 29, 2017 33.24 33.35 33.04 33.30 1,734,548 -0.05(-0.16%)
Mar 28, 2017 32.76 33.41 32.67 33.36 2,265,298 +0.49(+1.48%)
Mar 27, 2017 32.38 32.90 32.28 32.87 1,314,186 +0.02(+0.06%)
Mar 24, 2017 32.97 33.22 32.71 32.85 1,569,842 +0.03(+0.08%)
Mar 23, 2017 32.71 33.17 32.57 32.82 1,835,540 +0.07(+0.22%)
Mar 22, 2017 32.83 32.83 32.11 32.75 2,227,978 -0.06(-0.20%)
Mar 21, 2017 33.54 33.54 32.60 32.82 2,155,806 -0.52(-1.57%)
Mar 20, 2017 33.52 33.52 33.09 33.34 2,024,583 -0.25(-0.74%)
Mar 17, 2017 33.86 33.99 33.52 33.58 2,758,043 -0.38(-1.11%)
Mar 16, 2017 33.29 34.14 33.16 33.96 3,246,976 +0.85(+2.57%)
Mar 15, 2017 32.93 33.24 32.61 33.11 1,899,686 +0.37(+1.12%)
Mar 14, 2017 32.74 32.88 32.42 32.74 1,577,176 -0.14(-0.42%)
Mar 13, 2017 33.24 33.39 32.82 32.88 1,876,550 -0.36(-1.07%)
Mar 10, 2017 32.88 33.65 32.87 33.24 3,112,725 +0.66(+2.02%)
Mar 09, 2017 32.93 33.08 32.24 32.58 4,566,131 -0.27(-0.84%)
Mar 08, 2017 32.50 32.97 32.42 32.85 2,742,458 +0.37(+1.13%)
Mar 07, 2017 32.12 32.66 31.99 32.49 2,810,579 +0.37(+1.14%)
Mar 06, 2017 31.87 32.26 31.60 32.12 2,258,950 -0.04(-0.11%)
Mar 03, 2017 31.99 32.18 31.73 32.16 2,213,861 +0.11(+0.34%)
Mar 02, 2017 31.82 32.39 31.54 32.05 2,148,007 +0.06(+0.20%)
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.