Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.67 18.08 17.58 17.91 2,154,760 +0.29(+1.66%)
Jul 30, 2009 18.00 18.09 17.49 17.62 3,192,914 -0.16(-0.93%)
Jul 29, 2009 17.75 17.96 17.46 17.79 2,381,049 -0.05(-0.31%)
Jul 28, 2009 17.50 18.04 17.35 17.84 3,140,951 +0.14(+0.78%)
Jul 27, 2009 17.19 17.91 16.97 17.70 4,450,985 +0.25(+1.42%)
Jul 24, 2009 17.27 17.51 16.68 17.46 524 +0.10(+0.58%)
Jul 23, 2009 16.41 17.57 16.33 17.36 5,703,766 +0.95(+5.81%)
Jul 22, 2009 15.62 16.40 15.45 16.40 4,261,732 +0.76(+4.86%)
Jul 21, 2009 15.88 16.03 15.44 15.64 2,224,833 -0.15(-0.93%)
Jul 20, 2009 15.94 16.10 15.62 15.79 2,846,197 -0.07(-0.46%)
Jul 17, 2009 16.10 16.17 15.75 15.86 2,577,205 +0.16(+0.99%)
Jul 16, 2009 15.49 15.80 15.31 15.71 1,705,847 +0.21(+1.36%)
Jul 15, 2009 15.06 15.54 14.96 15.50 3,318,458 +0.78(+5.29%)
Jul 14, 2009 14.38 14.76 14.10 14.72 2,622,649 +0.46(+3.21%)
Jul 13, 2009 14.04 14.26 14.02 14.26 2,453,034 -0.04(-0.26%)
Jul 10, 2009 14.38 14.43 13.99 14.30 2,123,778 -0.14(-0.95%)
Jul 09, 2009 14.37 14.64 14.22 14.43 2,704,157 +0.19(+1.35%)
Jul 08, 2009 14.66 14.71 14.02 14.24 4,004,633 -0.26(-1.77%)
Jul 07, 2009 14.81 14.97 14.45 14.50 3,068,756 -0.31(-2.10%)
Jul 06, 2009 15.22 15.28 14.70 14.81 2,873,193 -0.53(-3.46%)
Jul 02, 2009 15.45 15.76 15.30 15.34 2,170,020 -0.42(-2.67%)
Jul 01, 2009 15.63 15.89 15.51 15.76 2,514,689 +0.22(+1.41%)
Jun 30, 2009 15.61 15.89 15.37 15.54 3,088,325 -0.16(-0.99%)
Jun 29, 2009 15.60 15.76 15.11 15.70 3,688,718 +0.32(+2.08%)
Jun 26, 2009 15.51 15.73 15.29 15.38 2,718,367 -0.27(-1.76%)
Jun 25, 2009 15.30 15.65 15.25 15.65 4,138,602 +0.78(+5.23%)
Jun 24, 2009 15.11 15.50 14.77 14.87 4,197,375 -0.09(-0.61%)
Jun 23, 2009 15.25 15.31 14.81 14.97 4,529,438 -0.08(-0.55%)
Jun 22, 2009 14.97 15.37 14.96 15.05 2,966,444 -0.17(-1.14%)
Jun 19, 2009 15.21 15.33 15.05 15.22 3,767,398 +0.16(+1.09%)
Jun 18, 2009 15.54 15.73 14.95 15.06 4,058,837 -0.59(-3.75%)
Jun 17, 2009 15.79 15.90 15.25 15.64 4,813,968 -0.03(-0.18%)
Jun 16, 2009 16.14 16.34 15.59 15.67 4,015,159 -0.14(-0.87%)
Jun 15, 2009 15.58 15.87 15.49 15.81 4,519,191 +0.01(+0.06%)
Jun 12, 2009 15.87 16.02 15.62 15.80 4,186,841 -0.20(-1.26%)
Jun 11, 2009 16.38 16.45 15.94 16.00 3,737,660 -0.40(-2.46%)
Jun 10, 2009 16.65 16.76 16.05 16.40 5,386,982 -0.11(-0.67%)
Jun 09, 2009 16.26 16.58 16.12 16.51 4,091,882 +0.39(+2.44%)
Jun 08, 2009 16.12 16.24 15.92 16.12 4,448,576 +0.26(+1.62%)
Jun 05, 2009 16.53 16.58 15.76 15.86 5,852,003 -0.44(-2.70%)
Jun 04, 2009 16.71 16.84 16.13 16.30 4,708,783 -0.40(-2.41%)
Jun 03, 2009 17.83 17.83 16.61 16.71 6,563,744 -1.18(-6.61%)
Jun 02, 2009 17.11 17.98 16.98 17.89 5,601,165 +0.67(+3.88%)
Jun 01, 2009 17.27 17.47 16.94 17.22 4,136,881 +0.20(+1.18%)
May 29, 2009 16.08 17.02 16.08 17.02 8,174,673 +1.04(+6.54%)
May 28, 2009 16.78 16.91 15.62 15.97 6,418,085 -0.53(-3.22%)
May 27, 2009 16.86 17.49 16.47 16.50 5,400,487 -0.49(-2.86%)
May 26, 2009 16.44 17.14 16.41 16.99 3,994,140 +0.38(+2.32%)
May 22, 2009 16.75 16.88 16.28 16.60 2,211,235 -0.10(-0.60%)
May 21, 2009 17.17 17.34 16.50 16.71 4,450,798 -0.68(-3.90%)
May 20, 2009 18.08 18.40 17.29 17.38 5,922,112 -0.49(-2.72%)
May 19, 2009 17.68 18.26 17.34 17.87 5,528,279 -0.13(-0.71%)
May 18, 2009 17.43 18.03 17.25 18.00 5,067,148 +0.99(+5.82%)
May 15, 2009 17.07 17.73 16.82 17.01 3,835,656 -0.19(-1.12%)
May 14, 2009 17.13 17.77 16.80 17.20 3,602,669 +0.09(+0.54%)
May 13, 2009 17.75 17.91 16.98 17.11 4,031,361 -1.04(-5.75%)
May 12, 2009 18.74 18.83 17.81 18.15 3,032,460 -0.44(-2.36%)
May 11, 2009 18.55 18.98 18.21 18.59 3,206,198 -0.30(-1.60%)
May 08, 2009 18.43 19.01 17.89 18.89 5,140,027 +0.80(+4.40%)
May 07, 2009 18.97 19.10 17.93 18.10 6,296,643 -0.76(-4.03%)
May 06, 2009 19.54 19.65 18.03 18.86 6,086,131 -0.38(-1.95%)
May 05, 2009 18.89 19.32 18.44 19.23 4,711,431 +0.25(+1.30%)
May 04, 2009 18.82 19.00 18.73 18.99 5,162,257 +1.15(+6.47%)
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.