Skip to main content

Toll Brothers Inc (NY: TOL )

129.99 +2.57 (+2.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.50 30.74 29.95 30.00 5,099,443 -0.72(-2.33%)
Jun 27, 2013 30.11 30.81 29.80 30.72 4,768,807 +0.78(+2.61%)
Jun 26, 2013 29.74 30.07 29.55 29.94 4,559,309 +0.55(+1.88%)
Jun 25, 2013 30.30 30.70 29.32 29.39 8,640,173 +0.10(+0.35%)
Jun 24, 2013 28.57 29.65 27.91 29.28 8,393,689 +0.14(+0.47%)
Jun 21, 2013 29.35 29.56 27.87 29.15 12,649,341 +0.00(+0.00%)
Jun 20, 2013 30.03 30.04 28.47 29.15 13,280,660 -1.32(-4.34%)
Jun 19, 2013 31.61 31.71 30.44 30.47 5,768,576 -0.83(-2.64%)
Jun 18, 2013 30.89 31.58 30.25 31.30 5,151,804 +0.35(+1.13%)
Jun 17, 2013 30.44 31.55 30.24 30.95 5,667,343 +0.72(+2.37%)
Jun 14, 2013 30.49 31.13 30.15 30.23 4,002,184 -0.15(-0.48%)
Jun 13, 2013 29.16 30.56 29.04 30.38 5,158,579 +1.19(+4.06%)
Jun 12, 2013 29.64 29.79 28.78 29.19 5,371,512 -0.05(-0.16%)
Jun 11, 2013 29.61 30.08 29.16 29.24 4,462,316 -0.72(-2.39%)
Jun 10, 2013 30.86 30.90 29.57 29.96 4,393,554 -0.91(-2.95%)
Jun 07, 2013 31.21 31.73 30.52 30.87 5,226,843 -0.24(-0.77%)
Jun 06, 2013 29.77 31.24 29.52 31.10 6,541,287 +1.35(+4.54%)
Jun 05, 2013 30.12 30.68 29.15 29.75 7,297,612 -0.51(-1.70%)
Jun 04, 2013 31.38 31.44 30.15 30.27 5,153,929 -0.62(-1.99%)
Jun 03, 2013 31.55 31.67 30.04 30.88 4,823,978 -0.53(-1.70%)
May 31, 2013 31.50 32.03 31.31 31.42 3,219,789 -0.22(-0.70%)
May 30, 2013 31.86 32.23 30.97 31.64 7,072,297 -0.06(-0.17%)
May 29, 2013 33.14 33.23 31.63 31.69 6,363,451 -1.75(-5.22%)
May 28, 2013 34.47 34.71 32.98 33.44 4,194,951 -0.35(-1.03%)
May 24, 2013 34.05 34.13 33.46 33.79 3,084,895 -0.78(-2.26%)
May 23, 2013 33.85 35.12 33.16 34.57 8,684,087 +0.49(+1.43%)
May 22, 2013 34.57 36.09 33.92 34.08 11,768,667 +0.97(+2.94%)
May 21, 2013 33.63 33.91 32.15 33.11 5,514,330 -0.55(-1.64%)
May 20, 2013 33.91 34.50 33.47 33.66 2,215,680 -0.28(-0.84%)
May 17, 2013 33.48 34.09 33.37 33.95 2,215,103 +0.73(+2.19%)
May 16, 2013 33.31 33.76 32.89 33.22 4,929,290 -0.40(-1.18%)
May 15, 2013 33.99 34.34 33.42 33.61 4,723,473 +0.12(+0.36%)
May 13, 2013 33.44 33.68 33.23 33.49 1,763,789 +0.03(+0.08%)
May 10, 2013 33.27 33.55 33.15 33.47 2,395,317 +0.06(+0.17%)
May 09, 2013 33.10 33.76 33.10 33.41 3,481,012 +0.31(+0.94%)
May 08, 2013 32.57 33.10 32.27 33.10 2,791,859 +0.41(+1.27%)
May 07, 2013 32.52 32.70 32.05 32.69 2,049,152 +0.17(+0.51%)
May 06, 2013 32.39 32.73 32.05 32.52 2,067,415 +0.07(+0.23%)
May 03, 2013 32.64 32.70 32.28 32.45 3,682,194 +0.31(+0.97%)
May 02, 2013 31.21 32.35 31.21 32.13 3,783,890 +0.97(+3.13%)
May 01, 2013 31.31 31.49 30.84 31.16 2,332,098 -0.39(-1.22%)
Apr 30, 2013 31.44 31.67 30.94 31.55 2,707,540 +0.11(+0.35%)
Apr 29, 2013 31.90 32.69 31.39 31.44 3,154,608 -0.46(-1.44%)
Apr 26, 2013 31.54 32.14 31.16 31.90 3,625,118 +0.74(+2.36%)
Apr 25, 2013 31.15 31.62 30.84 31.16 4,173,729 +0.20(+0.65%)
Apr 24, 2013 31.37 31.63 30.85 30.96 5,576,651 -0.42(-1.35%)
Apr 23, 2013 29.83 31.50 29.58 31.38 12,489,064 +2.68(+9.32%)
Apr 22, 2013 28.40 28.85 27.46 28.70 4,073,120 +0.29(+1.00%)
Apr 19, 2013 28.22 28.69 27.96 28.42 4,262,726 +0.56(+2.01%)
Apr 18, 2013 28.98 29.10 27.79 27.86 4,639,257 -1.16(-3.99%)
Apr 17, 2013 28.49 29.18 27.99 29.02 5,998,681 +0.15(+0.51%)
Apr 16, 2013 28.77 28.93 27.85 28.87 9,221,190 +0.83(+2.95%)
Apr 15, 2013 30.02 30.09 28.02 28.04 7,900,579 -2.34(-7.69%)
Apr 12, 2013 29.76 31.29 29.73 30.38 5,137,593 +0.45(+1.51%)
Apr 11, 2013 29.67 30.12 29.39 29.93 4,172,733 +0.52(+1.78%)
Apr 10, 2013 30.19 30.31 29.15 29.40 4,679,806 -0.70(-2.32%)
Apr 09, 2013 30.41 30.50 29.74 30.10 3,521,730 -0.32(-1.06%)
Apr 08, 2013 29.60 30.43 29.40 30.42 4,811,643 +0.86(+2.89%)
Apr 05, 2013 28.82 29.61 28.53 29.57 6,174,325 +0.33(+1.13%)
Apr 04, 2013 29.78 29.92 29.08 29.24 4,380,296 -0.63(-2.09%)
Apr 03, 2013 30.73 30.84 29.27 29.86 5,089,705 -0.83(-2.70%)
Apr 02, 2013 31.10 31.34 30.58 30.69 2,612,937 -0.29(-0.92%)
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.