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 (%)
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%)
May 01, 2009 18.59 18.79 17.72 17.90 3,537,738 -0.73(-3.90%)
Apr 30, 2009 19.39 19.58 18.46 18.63 5,710,823 -0.47(-2.46%)
Apr 29, 2009 19.02 19.54 18.54 19.10 4,495,701 +0.56(+3.03%)
Apr 28, 2009 18.32 18.89 18.15 18.54 4,779,773 -0.18(-0.98%)
Apr 27, 2009 18.62 19.40 18.39 18.72 5,754,876 -0.19(-1.02%)
Apr 24, 2009 18.18 19.20 18.18 18.91 8,048,346 +0.23(+1.23%)
Apr 23, 2009 18.26 19.10 17.66 18.68 7,113,031 +0.53(+2.94%)
Apr 22, 2009 17.64 19.26 17.64 18.15 8,277,076 +0.05(+0.25%)
Apr 21, 2009 17.00 18.24 16.86 18.10 5,155,296 +0.90(+5.24%)
Apr 20, 2009 17.87 18.09 17.12 17.20 7,630,492 -0.88(-4.88%)
Apr 17, 2009 17.21 18.17 17.17 18.09 5,524,412 +0.97(+5.70%)
Apr 16, 2009 17.15 17.29 16.46 17.11 6,087,385 +0.04(+0.22%)
Apr 15, 2009 16.55 17.57 16.44 17.07 6,911,728 +0.44(+2.65%)
Apr 14, 2009 16.46 17.47 16.37 16.63 5,796,803 +0.17(+1.01%)
Apr 13, 2009 16.36 16.59 16.02 16.47 3,523,942 -0.34(-2.02%)
Apr 09, 2009 16.50 17.01 16.28 16.81 4,016,763 +0.79(+4.94%)
Apr 08, 2009 17.51 17.51 15.74 16.02 5,770,973 -0.53(-3.22%)
Apr 07, 2009 17.11 17.37 16.38 16.55 2,883,755 -0.93(-5.31%)
Apr 06, 2009 17.83 17.90 16.92 17.48 3,582,971 -0.60(-3.31%)
Apr 03, 2009 17.55 18.13 17.33 18.08 4,378,143 +0.21(+1.18%)
Apr 02, 2009 17.59 18.16 17.27 17.86 4,714,436 +0.78(+4.57%)
Apr 01, 2009 16.37 17.52 16.09 17.08 5,878,117 +0.39(+2.31%)
Mar 31, 2009 17.08 17.33 16.26 16.70 4,120,966 -0.27(-1.57%)
Mar 30, 2009 17.40 17.40 16.64 16.96 3,750,327 -1.39(-7.56%)
Mar 26, 2009 18.01 18.62 17.77 18.35 5,617,205 +0.75(+4.28%)
Mar 25, 2009 17.33 18.57 16.87 17.60 8,994,959 +0.54(+3.18%)
Mar 24, 2009 17.01 17.71 16.86 17.06 5,218,437 -0.27(-1.54%)
Mar 23, 2009 16.61 17.32 16.55 17.32 5,845,164 +1.69(+10.82%)
Mar 20, 2009 16.54 16.73 15.42 15.63 4,446,573 -1.13(-6.75%)
Mar 19, 2009 17.14 17.33 16.43 16.76 5,508,053 +0.17(+1.05%)
Mar 18, 2009 15.58 17.16 15.01 16.59 7,983,813 +0.90(+5.74%)
Mar 17, 2009 15.25 15.69 14.77 15.69 3,751,332 +0.87(+5.90%)
Mar 16, 2009 15.87 16.13 14.72 14.81 6,950,503 -0.87(-5.57%)
Mar 13, 2009 15.95 16.18 15.11 15.69 0 +0.06(+0.41%)
Mar 12, 2009 14.57 15.72 14.21 15.62 3,844,132 +0.97(+6.65%)
Mar 11, 2009 14.89 15.21 14.30 14.65 5,803,555 -0.18(-1.24%)
Mar 10, 2009 13.29 15.01 13.29 14.83 6,471,382 +1.70(+12.95%)
Mar 09, 2009 12.75 13.79 12.61 13.13 4,294,740 +0.02(+0.14%)
Mar 06, 2009 13.18 13.64 12.73 13.11 0 -0.15(-1.11%)
Mar 05, 2009 13.58 13.73 12.90 13.26 4,772,172 -0.43(-3.16%)
Mar 04, 2009 13.50 14.06 13.42 13.69 5,228,754 -0.33(-2.36%)
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.