Skip to main content

Toll Brothers Inc (NY: TOL )

129.60 +2.18 (+1.71%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.34 18.58 17.68 18.32 1,126,923 -0.22(-1.19%)
Nov 26, 2008 16.34 18.89 16.34 18.54 6,419,924 +1.50(+8.79%)
Nov 25, 2008 16.26 17.74 15.74 17.05 7,265,410 +1.31(+8.29%)
Nov 24, 2008 13.96 16.25 13.88 15.74 7,139,027 +1.96(+14.21%)
Nov 21, 2008 14.71 15.09 12.46 13.78 8,395,736 +0.08(+0.60%)
Nov 20, 2008 14.25 15.12 13.64 13.70 5,645,656 -0.86(-5.88%)
Nov 19, 2008 15.80 15.81 14.55 14.55 4,725,618 -1.39(-8.71%)
Nov 18, 2008 15.87 16.49 15.22 15.94 3,982,727 +0.00(+0.00%)
Nov 17, 2008 15.80 16.38 15.27 15.94 3,474,336 -0.07(-0.46%)
Nov 14, 2008 16.10 17.47 15.98 16.02 0 -0.58(-3.49%)
Nov 13, 2008 16.23 16.60 14.35 16.60 8,117,355 +0.16(+0.95%)
Nov 12, 2008 17.39 17.40 16.37 16.44 4,709,902 -0.97(-5.55%)
Nov 11, 2008 16.68 18.14 16.42 17.40 5,687,183 -0.02(-0.11%)
Nov 10, 2008 18.29 18.36 17.24 17.42 3,573,941 -0.44(-2.47%)
Nov 07, 2008 19.00 19.17 17.22 17.86 0 -0.95(-5.03%)
Nov 06, 2008 18.93 19.09 18.18 18.81 3,998,309 -0.25(-1.30%)
Nov 05, 2008 20.83 21.53 19.00 19.06 5,388,106 -2.09(-9.87%)
Nov 04, 2008 21.20 21.88 20.68 21.15 4,568,100 +0.42(+2.04%)
Nov 03, 2008 21.23 21.90 20.17 20.72 4,259,776 -0.53(-2.51%)
Oct 31, 2008 19.19 21.51 18.64 21.26 0 +1.78(+9.16%)
Oct 30, 2008 19.23 19.68 18.86 19.47 4,716,200 +0.95(+5.11%)
Oct 29, 2008 17.40 19.43 16.40 18.53 6,164,371 +1.13(+6.50%)
Oct 28, 2008 16.59 17.40 15.20 17.40 5,216,439 +1.37(+8.55%)
Oct 27, 2008 16.03 17.32 15.91 16.03 3,871,551 -0.44(-2.68%)
Oct 24, 2008 14.71 17.24 14.71 16.47 0 -0.50(-2.93%)
Oct 23, 2008 18.14 18.26 15.69 16.96 7,168,888 -1.35(-7.38%)
Oct 22, 2008 18.30 19.26 17.63 18.32 4,524,769 -0.60(-3.16%)
Oct 21, 2008 19.22 20.00 18.79 18.91 3,771,159 -0.86(-4.33%)
Oct 20, 2008 18.53 19.84 17.89 19.77 5,551,733 +1.65(+9.08%)
Oct 17, 2008 16.97 18.65 16.79 18.12 0 +0.35(+1.97%)
Oct 16, 2008 17.18 17.94 15.92 17.77 8,195,976 +0.65(+3.81%)
Oct 15, 2008 17.98 18.18 16.92 17.12 6,252,051 -1.30(-7.04%)
Oct 14, 2008 19.19 19.90 18.03 18.42 6,440,457 -0.52(-2.77%)
Oct 13, 2008 19.27 19.54 17.99 18.94 5,880,937 +0.22(+1.18%)
Oct 10, 2008 16.61 18.93 15.92 18.72 0 +1.37(+7.90%)
Oct 09, 2008 19.24 19.24 17.15 17.35 5,485,579 -1.27(-6.81%)
Oct 08, 2008 17.72 19.63 17.49 18.62 8,273,756 +0.55(+3.05%)
Oct 07, 2008 19.95 20.06 17.94 18.07 5,555,701 -1.42(-7.27%)
Oct 06, 2008 19.31 19.68 17.91 19.48 9,034,568 -0.65(-3.24%)
Oct 03, 2008 22.02 22.43 20.00 20.14 0 -1.72(-7.87%)
Oct 02, 2008 23.37 23.81 21.78 21.85 4,523,046 -1.73(-7.33%)
Oct 01, 2008 22.92 23.65 22.53 23.58 4,308,100 +0.39(+1.66%)
Sep 30, 2008 22.65 23.37 21.79 23.20 5,087,952 +0.78(+3.49%)
Sep 29, 2008 23.94 23.94 21.61 22.42 7,325,069 -1.71(-7.09%)
Sep 26, 2008 22.92 24.20 22.67 24.13 0 +0.33(+1.39%)
Sep 25, 2008 22.78 23.99 22.22 23.79 6,173,734 +1.20(+5.33%)
Sep 24, 2008 21.84 22.94 21.26 22.59 5,325,910 +0.97(+4.46%)
Sep 23, 2008 22.58 22.99 21.29 21.62 6,352,272 -1.01(-4.47%)
Sep 22, 2008 24.47 24.72 22.45 22.64 7,670,338 -2.04(-8.27%)
Sep 19, 2008 25.06 25.74 23.15 24.68 0 +1.74(+7.58%)
Sep 18, 2008 22.51 23.17 20.25 22.94 11,979,576 +0.92(+4.18%)
Sep 17, 2008 22.20 22.72 21.37 22.02 8,536,722 -0.63(-2.80%)
Sep 16, 2008 21.08 23.11 21.08 22.65 8,458,416 +0.75(+3.44%)
Sep 15, 2008 22.15 23.19 21.84 21.90 7,176,621 -1.48(-6.33%)
Sep 12, 2008 22.75 23.91 22.66 23.38 0 +0.36(+1.56%)
Sep 11, 2008 22.15 23.54 21.99 23.02 9,534,341 +0.30(+1.34%)
Sep 10, 2008 22.60 23.31 21.94 22.72 6,100,704 +0.41(+1.85%)
Sep 09, 2008 23.75 24.31 21.74 22.31 10,640,622 -2.03(-8.35%)
Sep 08, 2008 23.88 25.00 23.07 24.34 14,925,857 +2.09(+9.38%)
Sep 05, 2008 22.32 22.58 21.29 22.25 0 -0.80(-3.47%)
Sep 04, 2008 22.34 23.32 21.66 23.05 9,279,823 +0.25(+1.09%)
Sep 03, 2008 22.93 23.41 22.14 22.80 6,330,703 -0.01(-0.04%)
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.