Skip to main content

Toll Brothers Inc (NY: TOL )

129.86 +2.44 (+1.91%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.356 5.425 5.287 5.344 1,110,251 -0.03(-0.56%)
Apr 29, 2003 5.344 5.517 5.310 5.374 2,118,048 +0.08(+1.43%)
Apr 28, 2003 5.091 5.326 5.091 5.298 1,900,087 +0.23(+4.44%)
Apr 25, 2003 5.172 5.174 5.041 5.073 1,132,439 -0.11(-2.13%)
Apr 24, 2003 5.172 5.264 5.140 5.183 1,087,193 -0.02(-0.35%)
Apr 23, 2003 5.211 5.280 5.156 5.202 2,048,440 +0.02(+0.40%)
Apr 22, 2003 4.988 5.218 4.963 5.181 1,478,305 +0.17(+3.35%)
Apr 21, 2003 5.034 5.045 4.983 5.013 875,541 -0.03(-0.50%)
Apr 17, 2003 4.983 5.045 4.953 5.038 1,182,035 +0.08(+1.67%)
Apr 16, 2003 5.045 5.055 4.956 4.956 1,949,683 -0.03(-0.65%)
Apr 15, 2003 4.843 4.999 4.829 4.988 2,235,077 +0.15(+3.04%)
Apr 14, 2003 4.701 4.861 4.696 4.841 1,354,968 +0.11(+2.33%)
Apr 11, 2003 4.751 4.788 4.698 4.730 864,882 +0.00(+0.05%)
Apr 10, 2003 4.671 4.751 4.648 4.728 866,840 +0.05(+0.98%)
Apr 09, 2003 4.655 4.719 4.625 4.682 1,300,151 +0.04(+0.84%)
Apr 08, 2003 4.616 4.675 4.563 4.643 1,653,413 +0.01(+0.20%)
Apr 07, 2003 4.666 4.735 4.616 4.634 1,629,050 +0.05(+1.05%)
Apr 04, 2003 4.705 4.712 4.574 4.586 1,822,866 -0.12(-2.54%)
Apr 03, 2003 4.822 4.822 4.682 4.705 1,398,690 -0.02(-0.39%)
Apr 02, 2003 4.597 4.774 4.597 4.724 3,546,105 +0.24(+5.38%)
Apr 01, 2003 4.452 4.498 4.349 4.482 1,014,975 +0.05(+1.04%)
Mar 31, 2003 4.427 4.503 4.356 4.436 830,078 -0.06(-1.28%)
Mar 28, 2003 4.459 4.517 4.441 4.494 813,111 +0.01(+0.26%)
Mar 27, 2003 4.448 4.540 4.416 4.482 1,125,043 -0.04(-0.81%)
Mar 26, 2003 4.528 4.576 4.418 4.519 1,790,019 -0.03(-0.71%)
Mar 25, 2003 4.482 4.588 4.452 4.551 1,610,778 +0.00(+0.10%)
Mar 24, 2003 4.620 4.629 4.528 4.547 1,547,478 -0.21(-4.49%)
Mar 21, 2003 4.632 4.760 4.586 4.760 1,880,292 +0.15(+3.19%)
Mar 20, 2003 4.542 4.625 4.413 4.613 1,380,418 +0.07(+1.62%)
Mar 19, 2003 4.434 4.556 4.434 4.540 1,083,278 +0.11(+2.60%)
Mar 18, 2003 4.482 4.482 4.383 4.425 871,408 -0.06(-1.28%)
Mar 17, 2003 4.363 4.496 4.278 4.482 1,216,621 +0.12(+2.74%)
Mar 14, 2003 4.390 4.411 4.321 4.363 1,527,683 +0.01(+0.16%)
Mar 13, 2003 4.285 4.360 4.218 4.356 1,946,420 +0.12(+2.77%)
Mar 12, 2003 4.128 4.245 4.114 4.239 1,634,923 +0.11(+2.67%)
Mar 11, 2003 4.114 4.195 4.105 4.128 1,635,794 +0.05(+1.18%)
Mar 10, 2003 4.197 4.197 4.052 4.080 1,370,847 -0.11(-2.74%)
Mar 07, 2003 4.131 4.285 4.066 4.195 1,459,163 +0.06(+1.39%)
Mar 06, 2003 4.172 4.262 4.133 4.137 2,890,700 -0.07(-1.64%)
Mar 05, 2003 4.278 4.314 4.188 4.206 2,665,778 -0.07(-1.61%)
Mar 04, 2003 4.411 4.413 4.257 4.275 3,696,415 -0.14(-3.07%)
Mar 03, 2003 4.455 4.533 4.411 4.411 1,082,843 -0.04(-0.93%)
Feb 28, 2003 4.475 4.494 4.381 4.452 1,203,352 -0.02(-0.51%)
Feb 27, 2003 4.505 4.521 4.344 4.475 2,943,124 -0.01(-0.26%)
Feb 26, 2003 4.533 4.567 4.487 4.487 1,352,792 -0.05(-1.01%)
Feb 25, 2003 4.402 4.558 4.402 4.533 2,355,151 +0.07(+1.65%)
Feb 24, 2003 4.540 4.551 4.427 4.459 1,230,760 -0.09(-2.02%)
Feb 21, 2003 4.494 4.565 4.443 4.551 779,177 +0.09(+2.06%)
Feb 20, 2003 4.517 4.533 4.425 4.459 1,090,674 -0.02(-0.51%)
Feb 19, 2003 4.655 4.655 4.482 4.482 1,935,544 -0.17(-3.70%)
Feb 18, 2003 4.459 4.662 4.425 4.655 2,252,697 +0.24(+5.36%)
Feb 14, 2003 4.367 4.459 4.218 4.418 2,381,472 +0.09(+2.13%)
Feb 13, 2003 4.411 4.434 4.294 4.326 1,547,913 -0.07(-1.62%)
Feb 12, 2003 4.482 4.535 4.395 4.397 1,460,250 -0.11(-2.55%)
Feb 11, 2003 4.505 4.574 4.459 4.512 2,206,364 +0.03(+0.77%)
Feb 10, 2003 4.413 4.482 4.321 4.478 6,484,444 +0.20(+4.73%)
Feb 07, 2003 4.466 4.478 4.264 4.275 3,621,804 -0.14(-3.28%)
Feb 06, 2003 4.604 4.652 4.404 4.420 3,498,684 -0.19(-4.04%)
Feb 05, 2003 4.611 4.696 4.597 4.606 1,505,496 +0.01(+0.25%)
Feb 04, 2003 4.678 4.682 4.574 4.595 1,654,718 -0.14(-3.01%)
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.