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 (%)
Jul 31, 2009 17.74 18.15 17.65 17.98 2,146,410 +0.29(+1.66%)
Jul 30, 2009 18.07 18.16 17.56 17.69 3,180,542 -0.17(-0.93%)
Jul 29, 2009 17.82 18.03 17.52 17.86 2,371,823 -0.06(-0.31%)
Jul 28, 2009 17.57 18.11 17.41 17.91 3,128,780 +0.14(+0.78%)
Jul 27, 2009 17.26 17.98 17.04 17.77 4,433,738 +0.25(+1.42%)
Jul 24, 2009 17.34 17.58 16.74 17.52 522 +0.10(+0.58%)
Jul 23, 2009 16.48 17.63 16.39 17.42 5,681,665 +0.96(+5.81%)
Jul 22, 2009 15.68 16.47 15.51 16.47 4,245,218 +0.76(+4.86%)
Jul 21, 2009 15.94 16.09 15.50 15.70 2,216,212 -0.15(-0.93%)
Jul 20, 2009 16.00 16.16 15.69 15.85 2,835,168 -0.07(-0.46%)
Jul 17, 2009 16.16 16.23 15.81 15.92 2,567,218 +0.16(+0.99%)
Jul 16, 2009 15.55 15.86 15.37 15.77 1,699,237 +0.21(+1.36%)
Jul 15, 2009 15.12 15.60 15.01 15.56 3,305,599 +0.78(+5.29%)
Jul 14, 2009 14.44 14.82 14.15 14.78 2,612,487 +0.46(+3.21%)
Jul 13, 2009 14.09 14.32 14.08 14.32 2,443,529 -0.04(-0.26%)
Jul 10, 2009 14.44 14.49 14.05 14.35 2,115,549 -0.14(-0.95%)
Jul 09, 2009 14.43 14.70 14.28 14.49 2,693,678 +0.19(+1.35%)
Jul 08, 2009 14.72 14.77 14.08 14.30 3,989,115 -0.26(-1.77%)
Jul 07, 2009 14.87 15.03 14.51 14.55 3,056,865 -0.31(-2.10%)
Jul 06, 2009 15.28 15.34 14.76 14.87 2,862,059 -0.53(-3.46%)
Jul 02, 2009 15.51 15.82 15.36 15.40 2,161,611 -0.42(-2.67%)
Jul 01, 2009 15.69 15.95 15.57 15.82 2,504,945 +0.22(+1.41%)
Jun 30, 2009 15.67 15.95 15.43 15.60 3,076,358 -0.16(-0.99%)
Jun 29, 2009 15.66 15.82 15.17 15.76 3,674,425 +0.32(+2.08%)
Jun 26, 2009 15.58 15.80 15.35 15.44 2,707,834 -0.28(-1.76%)
Jun 25, 2009 15.36 15.71 15.31 15.71 4,122,565 +0.78(+5.23%)
Jun 24, 2009 15.17 15.56 14.83 14.93 4,181,111 -0.09(-0.61%)
Jun 23, 2009 15.31 15.37 14.87 15.02 4,511,887 -0.08(-0.55%)
Jun 22, 2009 15.03 15.43 15.01 15.11 2,954,949 -0.17(-1.14%)
Jun 19, 2009 15.27 15.39 15.11 15.28 3,752,799 +0.17(+1.09%)
Jun 18, 2009 15.60 15.79 15.01 15.12 4,043,109 -0.59(-3.75%)
Jun 17, 2009 15.85 15.96 15.31 15.70 4,795,314 -0.03(-0.18%)
Jun 16, 2009 16.20 16.40 15.65 15.73 3,999,601 -0.14(-0.87%)
Jun 15, 2009 15.64 15.93 15.55 15.87 4,501,680 +0.01(+0.06%)
Jun 12, 2009 15.93 16.08 15.68 15.86 4,170,617 -0.20(-1.26%)
Jun 11, 2009 16.45 16.51 16.00 16.06 3,723,176 -0.40(-2.46%)
Jun 10, 2009 16.72 16.83 16.11 16.47 5,366,108 -0.11(-0.67%)
Jun 09, 2009 16.32 16.64 16.18 16.58 4,076,026 +0.40(+2.44%)
Jun 08, 2009 16.18 16.30 15.98 16.18 4,431,338 +0.26(+1.62%)
Jun 05, 2009 16.60 16.64 15.82 15.92 5,829,327 -0.44(-2.70%)
Jun 04, 2009 16.78 16.91 16.19 16.37 4,690,537 -0.40(-2.41%)
Jun 03, 2009 17.90 17.90 16.68 16.77 6,538,309 -1.19(-6.61%)
Jun 02, 2009 17.18 18.05 17.05 17.96 5,579,461 +0.67(+3.88%)
Jun 01, 2009 17.34 17.54 17.01 17.29 4,120,851 +0.20(+1.18%)
May 29, 2009 16.15 17.08 16.15 17.08 8,142,996 +1.05(+6.54%)
May 28, 2009 16.84 16.97 15.68 16.03 6,393,215 -0.53(-3.22%)
May 27, 2009 16.93 17.56 16.53 16.57 5,379,560 -0.49(-2.86%)
May 26, 2009 16.50 17.20 16.48 17.06 3,978,663 +0.39(+2.32%)
May 22, 2009 16.82 16.95 16.35 16.67 2,202,667 -0.10(-0.60%)
May 21, 2009 17.24 17.40 16.57 16.77 4,433,552 -0.68(-3.90%)
May 20, 2009 18.15 18.47 17.36 17.45 5,899,164 -0.49(-2.72%)
May 19, 2009 17.75 18.33 17.40 17.94 5,506,858 -0.13(-0.71%)
May 18, 2009 17.50 18.10 17.32 18.07 5,047,513 +0.99(+5.82%)
May 15, 2009 17.14 17.80 16.88 17.07 3,820,793 -0.19(-1.12%)
May 14, 2009 17.19 17.84 16.86 17.27 3,588,709 +0.09(+0.54%)
May 13, 2009 17.82 17.97 17.05 17.18 4,015,740 -1.05(-5.75%)
May 12, 2009 18.81 18.90 17.88 18.22 3,020,710 -0.44(-2.36%)
May 11, 2009 18.62 19.05 18.28 18.66 3,193,774 -0.30(-1.60%)
May 08, 2009 18.50 19.09 17.96 18.97 5,120,110 +0.80(+4.40%)
May 07, 2009 19.04 19.17 18.00 18.17 6,272,244 -0.76(-4.03%)
May 06, 2009 19.61 19.72 18.10 18.93 6,062,548 -0.38(-1.95%)
May 05, 2009 18.97 19.39 18.51 19.31 4,693,174 +0.25(+1.30%)
May 04, 2009 18.89 19.07 18.80 19.06 5,142,254 +1.16(+6.47%)
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.