Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.14 30.17 29.77 30.06 3,711,603 -0.38(-1.24%)
Jul 30, 2014 30.80 30.93 30.23 30.43 2,379,641 -0.33(-1.08%)
Jul 29, 2014 30.97 31.10 30.69 30.76 1,771,290 -0.20(-0.65%)
Jul 28, 2014 31.40 31.49 30.70 30.97 1,939,423 -0.48(-1.52%)
Jul 25, 2014 31.57 31.69 31.25 31.44 1,994,931 -0.32(-1.01%)
Jul 24, 2014 32.96 32.96 31.54 31.77 4,169,004 -1.37(-4.13%)
Jul 23, 2014 32.62 33.27 32.36 33.14 1,524,463 +0.47(+1.44%)
Jul 22, 2014 32.50 33.08 32.50 32.67 1,799,863 +0.23(+0.71%)
Jul 21, 2014 32.32 32.67 32.15 32.44 1,302,607 +0.07(+0.23%)
Jul 18, 2014 32.45 32.48 32.07 32.36 1,983,848 -0.02(-0.06%)
Jul 17, 2014 33.00 33.01 32.35 32.38 2,088,020 -0.96(-2.87%)
Jul 16, 2014 32.85 33.43 32.53 33.34 3,217,194 +0.75(+2.31%)
Jul 15, 2014 32.72 32.78 32.56 32.58 1,953,582 -0.14(-0.42%)
Jul 14, 2014 32.92 33.01 32.57 32.72 1,215,889 +0.02(+0.06%)
Jul 11, 2014 33.04 33.15 32.60 32.70 1,695,204 -0.42(-1.28%)
Jul 10, 2014 32.96 33.50 32.85 33.13 1,729,745 -0.34(-1.02%)
Jul 09, 2014 33.44 33.74 33.35 33.47 943,680 +0.08(+0.25%)
Jul 08, 2014 33.37 33.53 33.14 33.38 1,208,082 -0.03(-0.08%)
Jul 07, 2014 33.91 33.98 33.31 33.41 1,609,859 -0.70(-2.05%)
Jul 03, 2014 34.08 34.11 34.11 34.11 687,272 +0.13(+0.38%)
Jul 02, 2014 34.43 34.59 33.94 33.98 1,160,230 -0.44(-1.28%)
Jul 01, 2014 33.93 34.52 33.84 34.42 2,246,357 +0.50(+1.46%)
Jun 30, 2014 33.53 34.11 33.49 33.93 2,042,074 +0.36(+1.07%)
Jun 27, 2014 33.49 33.65 33.16 33.57 1,721,912 +0.05(+0.14%)
Jun 26, 2014 33.82 33.84 33.21 33.52 1,800,219 -0.31(-0.92%)
Jun 25, 2014 33.53 33.91 33.32 33.84 1,462,846 +0.22(+0.66%)
Jun 24, 2014 33.24 34.20 33.15 33.61 3,624,334 +0.40(+1.19%)
Jun 23, 2014 33.34 33.89 33.16 33.22 2,371,322 +0.02(+0.06%)
Jun 20, 2014 33.40 33.41 32.85 33.20 2,780,088 -0.24(-0.71%)
Jun 19, 2014 33.19 33.55 33.11 33.44 1,533,410 +0.36(+1.08%)
Jun 18, 2014 33.35 33.41 32.54 33.08 2,813,270 -0.21(-0.64%)
Jun 17, 2014 33.25 33.64 32.81 33.29 2,468,661 -0.12(-0.36%)
Jun 16, 2014 33.01 33.41 32.79 33.41 1,253,081 +0.37(+1.11%)
Jun 13, 2014 33.32 33.39 32.87 33.04 1,386,265 -0.33(-0.99%)
Jun 12, 2014 33.50 33.78 33.21 33.38 1,478,011 -0.21(-0.63%)
Jun 11, 2014 33.95 34.02 33.35 33.59 1,395,603 -0.54(-1.59%)
Jun 10, 2014 34.14 34.28 34.00 34.13 1,091,477 +0.22(+0.65%)
Jun 06, 2014 33.58 33.96 33.49 33.91 1,529,212 +0.47(+1.40%)
Jun 05, 2014 33.39 33.62 32.93 33.44 1,752,868 +0.37(+1.11%)
Jun 04, 2014 33.15 33.31 32.86 33.07 1,318,290 -0.23(-0.69%)
Jun 03, 2014 33.14 33.50 33.07 33.30 1,850,369 +0.02(+0.06%)
Jun 02, 2014 33.28 33.40 32.75 33.28 2,222,436 -0.02(-0.06%)
May 30, 2014 33.32 33.55 33.01 33.30 2,103,821 -0.17(-0.49%)
May 29, 2014 33.45 34.00 33.25 33.47 2,958,828 +0.02(+0.06%)
May 28, 2014 33.93 34.20 33.12 33.45 6,583,259 +0.68(+2.08%)
May 27, 2014 32.92 33.14 32.72 32.77 3,278,755 +0.13(+0.39%)
May 23, 2014 32.16 32.64 32.64 32.64 3,421,463 +0.38(+1.17%)
May 22, 2014 31.53 32.32 31.35 32.26 1,311,464 +0.76(+2.42%)
May 21, 2014 31.49 31.69 31.13 31.50 1,746,176 +0.00(+0.00%)
May 20, 2014 31.46 31.74 31.24 31.50 1,763,484 -0.10(-0.32%)
May 19, 2014 31.54 31.66 31.09 31.60 1,622,689 -0.07(-0.23%)
May 16, 2014 31.72 31.78 31.30 31.67 2,166,721 +0.26(+0.82%)
May 15, 2014 31.47 31.49 30.58 31.42 2,804,268 -0.17(-0.52%)
May 14, 2014 32.05 32.05 31.44 31.58 2,128,039 -0.48(-1.49%)
May 13, 2014 32.02 32.63 31.98 32.06 2,002,988 +0.10(+0.32%)
May 12, 2014 31.44 32.09 31.44 31.96 1,692,108 +0.62(+1.97%)
May 09, 2014 31.10 31.53 30.96 31.34 1,760,467 +0.16(+0.50%)
May 08, 2014 31.34 31.83 30.98 31.19 2,203,462 -0.14(-0.44%)
May 07, 2014 31.36 31.49 30.92 31.32 1,584,514 +0.07(+0.24%)
May 06, 2014 32.02 32.05 31.13 31.25 2,831,697 -0.85(-2.64%)
May 05, 2014 32.29 32.58 31.88 32.10 1,882,886 -0.45(-1.38%)
May 02, 2014 31.85 32.70 31.72 32.55 2,230,971 +0.63(+1.96%)
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.