Skip to main content

Toll Brothers Inc (NY: TOL )

129.75 +2.33 (+1.83%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.22 37.22 36.50 36.68 4,893,911 -0.38(-1.03%)
May 30, 2018 38.26 38.30 37.02 37.06 3,374,318 -0.96(-2.52%)
May 29, 2018 37.59 38.39 37.54 38.02 1,961,426 +0.15(+0.39%)
May 25, 2018 37.87 37.87 37.87 0 +0.68(+1.82%)
May 24, 2018 37.10 37.81 36.90 37.19 4,241,060 +0.12(+0.33%)
May 23, 2018 36.27 37.36 36.25 37.07 4,596,425 +0.42(+1.14%)
May 22, 2018 38.90 38.98 36.60 36.65 8,319,192 -3.87(-9.56%)
May 21, 2018 40.37 40.71 40.12 40.53 3,453,362 +0.44(+1.09%)
May 18, 2018 39.34 40.31 39.18 40.09 2,717,574 +0.71(+1.79%)
May 17, 2018 38.70 39.52 38.70 39.39 2,641,498 +0.65(+1.68%)
May 16, 2018 37.98 38.75 37.81 38.74 2,391,472 +0.75(+1.98%)
May 15, 2018 39.29 39.35 37.83 37.98 4,142,373 -1.76(-4.44%)
May 14, 2018 39.89 40.01 39.42 39.75 1,676,585 +0.12(+0.30%)
May 11, 2018 39.49 39.86 39.44 39.63 1,432,521 +0.12(+0.31%)
May 10, 2018 39.36 39.90 39.30 39.51 1,465,122 +0.25(+0.64%)
May 09, 2018 40.44 40.48 39.05 39.26 2,110,965 -1.25(-3.10%)
May 08, 2018 40.21 40.70 40.03 40.51 1,653,177 +0.08(+0.21%)
May 07, 2018 40.55 40.57 39.96 40.43 1,662,154 +0.07(+0.18%)
May 04, 2018 39.62 40.51 39.26 40.35 1,143,521 +0.61(+1.54%)
May 03, 2018 39.13 39.82 38.82 39.74 1,074,458 +0.66(+1.69%)
May 02, 2018 39.89 39.97 38.98 39.08 1,427,146 -0.82(-2.05%)
May 01, 2018 39.16 40.02 39.00 39.90 2,171,312 +0.73(+1.87%)
Apr 30, 2018 40.38 40.59 39.16 39.16 1,824,042 -1.26(-3.12%)
Apr 27, 2018 39.86 40.71 39.72 40.43 2,156,511 +0.53(+1.33%)
Apr 26, 2018 39.32 40.09 38.61 39.90 2,910,598 +0.85(+2.19%)
Apr 25, 2018 38.14 39.09 37.74 39.04 3,094,553 +0.97(+2.54%)
Apr 24, 2018 38.95 39.37 37.79 38.08 2,419,314 -0.45(-1.16%)
Apr 23, 2018 38.54 38.96 37.95 38.52 1,238,393 +0.09(+0.24%)
Apr 20, 2018 38.66 39.02 38.23 38.43 2,126,011 -0.29(-0.74%)
Apr 19, 2018 40.10 40.10 38.01 38.72 2,883,385 -1.50(-3.74%)
Apr 18, 2018 40.56 40.56 40.05 40.22 1,314,602 -0.10(-0.25%)
Apr 17, 2018 40.05 40.45 39.90 40.32 1,826,853 +0.67(+1.69%)
Apr 16, 2018 39.55 40.18 39.30 39.66 3,144,510 +0.32(+0.80%)
Apr 13, 2018 39.53 39.76 39.05 39.34 1,604,972 +0.08(+0.21%)
Apr 12, 2018 39.81 40.04 39.01 39.26 2,287,958 -0.46(-1.17%)
Apr 11, 2018 39.82 40.47 39.67 39.72 1,359,407 -0.40(-0.99%)
Apr 10, 2018 40.52 40.68 39.90 40.12 1,746,932 +0.25(+0.63%)
Apr 09, 2018 40.23 40.56 39.84 39.87 1,463,181 -0.15(-0.37%)
Apr 06, 2018 41.10 41.51 39.46 40.02 2,013,126 -1.32(-3.20%)
Apr 05, 2018 40.97 41.96 40.83 41.34 2,901,746 +0.71(+1.76%)
Apr 04, 2018 38.55 40.73 38.55 40.63 3,436,359 +1.58(+4.06%)
Apr 03, 2018 39.06 39.15 37.86 39.04 2,135,899 +0.18(+0.45%)
Apr 02, 2018 39.91 39.91 37.99 38.87 2,315,554 -1.20(-3.01%)
Mar 29, 2018 40.07 40.07 40.07 0 +0.54(+1.36%)
Mar 28, 2018 40.17 40.38 39.44 39.53 2,128,254 -0.68(-1.68%)
Mar 27, 2018 41.26 41.26 39.92 40.21 2,368,065 -0.77(-1.88%)
Mar 26, 2018 41.35 41.55 40.16 40.98 1,749,725 +0.40(+0.98%)
Mar 23, 2018 41.15 41.92 40.58 40.58 2,030,615 -0.23(-0.57%)
Mar 22, 2018 41.17 42.05 40.80 40.81 1,708,900 -0.88(-2.11%)
Mar 21, 2018 40.97 41.96 40.74 41.69 1,620,842 +0.84(+2.06%)
Mar 20, 2018 41.36 41.69 40.78 40.85 1,264,987 -0.45(-1.10%)
Mar 19, 2018 41.37 41.41 40.75 41.30 2,201,179 -0.19(-0.47%)
Mar 16, 2018 40.71 41.61 40.61 41.50 2,733,668 +0.87(+2.14%)
Mar 15, 2018 41.36 41.39 40.39 40.63 1,657,601 -0.49(-1.19%)
Mar 14, 2018 42.06 42.06 40.82 41.12 1,509,717 -0.68(-1.62%)
Mar 13, 2018 41.91 42.40 41.56 41.80 1,854,835 +0.16(+0.38%)
Mar 12, 2018 41.91 42.21 41.57 41.64 2,132,851 -0.26(-0.62%)
Mar 09, 2018 42.01 42.04 41.24 41.90 1,672,218 +0.19(+0.47%)
Mar 08, 2018 41.60 41.87 41.09 41.70 1,463,167 +0.25(+0.60%)
Mar 07, 2018 41.94 41.45 1,456,453 -0.30(-0.71%)
Mar 06, 2018 41.34 41.77 40.81 41.75 1,640,273 +0.69(+1.67%)
Mar 05, 2018 40.41 41.50 40.30 41.06 2,092,733 +0.38(+0.93%)
Mar 02, 2018 40.17 40.78 39.82 40.68 2,156,383 +0.06(+0.16%)
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.