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, 2019 34.29 34.38 33.49 33.93 2,003,735 -0.27(-0.80%)
Jul 30, 2019 33.53 34.40 33.50 34.21 1,583,519 +0.70(+2.08%)
Jul 29, 2019 33.54 34.09 33.23 33.51 2,782,706 +0.00(+0.00%)
Jul 26, 2019 33.74 34.03 33.47 33.51 1,613,047 -0.21(-0.62%)
Jul 25, 2019 33.52 34.01 33.52 33.72 1,867,241 +0.43(+1.30%)
Jul 24, 2019 33.04 33.45 32.93 33.28 2,012,526 +0.28(+0.86%)
Jul 23, 2019 33.55 33.63 32.82 33.00 2,290,443 -0.45(-1.35%)
Jul 22, 2019 34.19 34.26 33.39 33.45 1,118,605 -0.60(-1.77%)
Jul 19, 2019 34.31 34.52 33.99 34.06 1,006,710 -0.16(-0.47%)
Jul 18, 2019 34.38 34.62 33.88 34.22 1,823,029 -0.18(-0.52%)
Jul 17, 2019 35.13 35.25 34.37 34.40 1,165,410 -0.68(-1.94%)
Jul 16, 2019 34.33 35.16 34.30 35.07 1,165,454 +0.72(+2.09%)
Jul 15, 2019 34.93 35.09 34.23 34.36 1,205,204 -0.36(-1.03%)
Jul 12, 2019 34.42 34.93 34.23 34.72 1,374,752 +0.48(+1.41%)
Jul 11, 2019 34.54 34.67 33.79 34.23 1,517,271 -0.35(-1.01%)
Jul 10, 2019 34.57 34.78 34.17 34.58 2,755,511 +0.49(+1.43%)
Jul 09, 2019 34.84 35.00 34.03 34.09 1,546,746 -0.75(-2.16%)
Jul 08, 2019 34.54 35.04 34.39 34.85 1,338,751 +0.24(+0.71%)
Jul 05, 2019 34.74 34.87 34.27 34.60 897,774 -0.45(-1.29%)
Jul 03, 2019 34.80 35.11 34.69 35.05 518,633 +0.32(+0.92%)
Jul 02, 2019 34.81 35.00 34.37 34.73 1,036,711 -0.03(-0.08%)
Jul 01, 2019 34.88 34.95 34.33 34.76 1,256,878 +0.32(+0.93%)
Jun 28, 2019 34.33 34.81 34.33 34.44 2,549,684 +0.09(+0.27%)
Jun 27, 2019 34.11 34.41 33.60 34.35 1,429,732 +0.71(+2.13%)
Jun 26, 2019 33.57 33.87 33.19 33.63 1,686,604 -0.03(-0.08%)
Jun 25, 2019 35.01 35.05 33.06 33.66 3,412,637 -0.66(-1.92%)
Jun 24, 2019 34.38 34.72 34.00 34.32 1,479,584 +0.04(+0.11%)
Jun 21, 2019 35.00 35.17 34.19 34.28 2,276,864 -0.93(-2.64%)
Jun 20, 2019 35.17 35.42 34.53 35.21 1,621,535 +0.27(+0.78%)
Jun 19, 2019 35.38 35.48 34.12 34.94 1,746,949 -0.47(-1.33%)
Jun 18, 2019 35.45 35.97 34.88 35.41 1,272,144 +0.09(+0.27%)
Jun 17, 2019 35.97 36.03 35.08 35.32 1,473,845 -0.69(-1.91%)
Jun 14, 2019 35.25 36.17 35.02 36.00 2,078,469 +0.60(+1.70%)
Jun 13, 2019 35.05 35.62 34.93 35.40 1,384,206 +0.60(+1.73%)
Jun 12, 2019 34.25 35.12 34.14 34.80 2,017,056 +0.57(+1.68%)
Jun 11, 2019 35.12 35.12 33.98 34.23 1,635,941 -0.71(-2.05%)
Jun 10, 2019 35.04 35.43 34.69 34.94 978,103 -0.02(-0.05%)
Jun 07, 2019 34.49 35.14 34.39 34.96 1,205,467 +0.66(+1.92%)
Jun 06, 2019 34.33 34.89 34.04 34.30 1,296,761 -0.02(-0.05%)
Jun 05, 2019 34.25 34.46 33.68 34.32 1,326,061 +0.31(+0.91%)
Jun 04, 2019 33.77 34.07 33.58 34.01 1,365,260 +0.51(+1.52%)
Jun 03, 2019 32.63 33.83 32.55 33.50 2,617,622 +0.80(+2.44%)
May 31, 2019 33.14 33.29 32.49 32.70 1,972,148 -0.66(-1.97%)
May 30, 2019 33.20 33.62 32.87 33.36 1,784,933 -0.07(-0.20%)
May 29, 2019 33.77 34.02 33.02 33.43 2,138,602 -0.44(-1.31%)
May 28, 2019 34.22 34.35 33.79 33.87 1,929,311 -0.28(-0.83%)
May 24, 2019 33.74 34.19 33.74 34.15 2,333,534 +0.61(+1.82%)
May 23, 2019 34.09 34.09 33.21 33.54 3,214,589 -0.88(-2.57%)
May 22, 2019 34.43 36.30 34.13 34.42 4,611,356 -1.65(-4.56%)
May 21, 2019 35.29 36.21 35.03 36.07 2,374,677 +0.79(+2.24%)
May 20, 2019 36.03 36.54 35.21 35.28 2,065,721 -0.86(-2.37%)
May 17, 2019 36.44 36.96 36.11 36.14 1,534,956 -0.57(-1.56%)
May 16, 2019 36.62 37.23 36.53 36.71 1,516,127 +0.36(+0.98%)
May 15, 2019 35.94 36.45 35.83 36.35 1,462,664 +0.26(+0.73%)
May 14, 2019 35.65 36.51 35.43 36.09 984,395 +0.39(+1.11%)
May 13, 2019 35.49 35.90 35.23 35.69 1,316,884 -0.24(-0.68%)
May 10, 2019 35.88 36.01 35.46 35.94 921,484 +0.04(+0.10%)
May 09, 2019 35.30 36.04 35.07 35.90 936,553 +0.51(+1.44%)
May 08, 2019 35.71 35.93 35.38 35.39 670,892 -0.35(-0.97%)
May 07, 2019 36.15 36.37 35.45 35.74 1,054,704 -0.67(-1.83%)
May 06, 2019 36.15 36.51 35.77 36.41 1,000,321 -0.22(-0.59%)
May 03, 2019 36.27 36.67 35.54 36.62 1,879,117 +0.60(+1.67%)
May 02, 2019 35.95 36.63 35.69 36.02 776,103 +0.13(+0.37%)
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.