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 (%)
Jun 30, 2010 15.17 15.36 14.97 14.98 2,860 -0.23(-1.51%)
Jun 29, 2010 15.44 15.70 15.06 15.21 4,126,530 -0.54(-3.43%)
Jun 25, 2010 15.75 15.97 15.46 15.75 4,960,591 -0.21(-1.32%)
Jun 24, 2010 16.12 16.27 15.68 15.96 545 -0.05(-0.34%)
Jun 23, 2010 15.65 16.27 15.48 16.02 6,220,986 +0.39(+2.52%)
Jun 22, 2010 16.14 16.39 15.57 15.62 6,116,278 -0.52(-3.23%)
Jun 21, 2010 16.65 16.70 16.07 16.15 4,589,658 -0.29(-1.78%)
Jun 18, 2010 16.44 16.53 16.07 16.44 5,382,237 -0.07(-0.44%)
Jun 17, 2010 16.93 17.13 16.28 16.51 545 -0.69(-3.99%)
Jun 16, 2010 17.10 17.41 16.91 17.20 2,753,914 -0.14(-0.79%)
Jun 15, 2010 17.16 17.36 16.84 17.34 3,703,474 +0.27(+1.56%)
Jun 14, 2010 17.44 17.54 17.01 17.07 3,747,132 -0.18(-1.06%)
Jun 11, 2010 17.11 17.37 16.94 17.25 3,685,352 +0.01(+0.05%)
Jun 10, 2010 17.09 17.48 16.86 17.25 5,840,739 +0.49(+2.90%)
Jun 09, 2010 17.10 17.35 16.61 16.76 4,672,176 -0.27(-1.56%)
Jun 08, 2010 17.07 17.35 16.55 17.03 6,073,782 -0.02(-0.11%)
Jun 07, 2010 17.86 18.01 16.90 17.04 5,918,206 -0.82(-4.56%)
Jun 04, 2010 17.86 18.37 17.75 17.86 4,546,245 -0.67(-3.61%)
Jun 03, 2010 19.08 19.13 18.41 18.53 3,264,121 -0.46(-2.41%)
Jun 02, 2010 18.60 19.01 18.45 18.99 3,719,885 +0.55(+2.98%)
Jun 01, 2010 19.10 19.26 18.43 18.44 4,077,860 -0.86(-4.46%)
May 28, 2010 19.30 19.54 19.07 19.30 4,299,228 -0.05(-0.24%)
May 27, 2010 19.44 19.58 18.82 19.34 5,135,449 +0.31(+1.64%)
May 26, 2010 19.23 20.09 18.91 19.03 109 +0.16(+0.82%)
May 25, 2010 18.26 19.01 18.20 18.88 218 +0.08(+0.44%)
May 24, 2010 18.91 19.28 18.76 18.79 3,417,002 -0.16(-0.82%)
May 21, 2010 18.39 19.21 18.21 18.95 4,704,424 +0.35(+1.87%)
May 20, 2010 18.45 19.00 18.36 18.60 5,318,022 -0.45(-2.36%)
May 19, 2010 19.33 19.83 18.68 19.05 5,098,553 -0.32(-1.65%)
May 18, 2010 19.41 19.89 19.26 19.37 21,182 +0.25(+1.29%)
May 17, 2010 19.17 19.38 18.49 19.12 4,484,580 -0.03(-0.14%)
May 14, 2010 19.15 19.43 18.78 19.15 4,971,804 -0.36(-1.83%)
May 13, 2010 20.16 20.28 19.44 19.51 5,250,721 -1.04(-5.08%)
May 12, 2010 20.61 21.02 20.44 20.55 3,020,073 +0.05(+0.22%)
May 11, 2010 21.07 21.10 20.47 20.51 3,973,821 +0.01(+0.04%)
May 10, 2010 20.44 20.56 19.73 20.50 4,661,597 +1.54(+8.12%)
May 07, 2010 19.53 19.96 18.77 18.96 5,077,535 -0.73(-3.72%)
May 06, 2010 20.00 20.51 18.32 19.69 5,170,078 -0.53(-2.60%)
May 05, 2010 20.23 20.69 19.92 20.22 2,983,179 -0.32(-1.54%)
May 04, 2010 20.93 20.93 19.94 20.53 1,091 -0.67(-3.15%)
May 03, 2010 20.82 21.35 20.71 21.20 2,182,013 +0.53(+2.57%)
Apr 30, 2010 21.13 21.47 20.67 20.67 3,106,252 -0.29(-1.40%)
Apr 29, 2010 20.52 21.19 20.37 20.96 4,443,202 +0.60(+2.92%)
Apr 28, 2010 20.46 20.88 20.34 20.37 3,096,580 +0.07(+0.36%)
Apr 27, 2010 20.74 21.04 20.22 20.30 4,222,768 -0.58(-2.76%)
Apr 26, 2010 21.08 21.52 20.76 20.87 4,097,179 -0.19(-0.91%)
Apr 23, 2010 20.66 21.68 20.62 21.07 8,165,289 +0.55(+2.68%)
Apr 22, 2010 19.62 20.73 19.59 20.52 7,784,716 +0.69(+3.46%)
Apr 21, 2010 19.12 19.93 19.09 19.83 5,566,504 +0.71(+3.69%)
Apr 20, 2010 18.78 19.17 18.66 19.12 2,934,566 +0.40(+2.15%)
Apr 19, 2010 18.60 18.86 18.49 18.72 2,300,844 +0.01(+0.05%)
Apr 16, 2010 18.79 18.79 18.40 18.71 5,711,046 -0.12(-0.63%)
Apr 15, 2010 18.85 18.93 18.59 18.83 3,068,923 -0.12(-0.63%)
Apr 14, 2010 18.50 19.07 18.36 18.95 5,422,548 +0.58(+3.14%)
Apr 13, 2010 18.63 18.89 18.35 18.37 3,475,103 -0.25(-1.33%)
Apr 12, 2010 18.64 18.73 18.39 18.62 1,766,884 +0.00(+0.00%)
Apr 09, 2010 18.66 18.75 18.48 18.62 2,029,506 +0.05(+0.30%)
Apr 08, 2010 18.41 18.59 18.26 18.56 3,135,248 +0.12(+0.65%)
Apr 07, 2010 18.68 18.81 18.29 18.45 5,344,602 -0.26(-1.37%)
Apr 06, 2010 18.90 18.92 18.59 18.70 2,177,879 -0.34(-1.78%)
Apr 05, 2010 18.88 19.23 18.78 19.04 2,049,224 +0.29(+1.56%)
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.