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 (%)
Sep 30, 2005 39.90 41.83 39.90 41.07 4,995,480 +1.10(+2.76%)
Sep 29, 2005 38.80 39.97 38.55 39.97 3,224,167 +1.40(+3.62%)
Sep 28, 2005 39.51 40.08 38.35 38.57 4,459,278 -1.22(-3.07%)
Sep 27, 2005 40.56 40.99 39.21 39.79 4,259,807 -0.66(-1.64%)
Sep 26, 2005 40.27 41.25 40.04 40.45 3,906,980 +0.53(+1.34%)
Sep 23, 2005 39.92 40.36 39.26 39.92 3,056,890 +0.06(+0.16%)
Sep 22, 2005 38.48 40.36 38.36 39.86 5,384,633 +1.22(+3.17%)
Sep 21, 2005 39.12 39.54 38.27 38.63 8,515,482 +0.47(+1.23%)
Sep 20, 2005 39.95 41.14 37.77 38.17 11,819,808 -2.57(-6.32%)
Sep 19, 2005 41.98 42.65 40.23 40.74 7,265,796 -1.25(-2.98%)
Sep 16, 2005 43.76 43.83 41.65 41.99 7,017,926 -1.47(-3.38%)
Sep 15, 2005 43.44 43.91 43.31 43.46 2,060,078 -0.02(-0.04%)
Sep 14, 2005 43.17 43.95 42.52 43.48 3,742,640 +0.08(+0.19%)
Sep 13, 2005 44.07 44.07 43.40 43.40 3,118,123 -0.47(-1.07%)
Sep 12, 2005 44.21 44.82 43.77 43.87 3,945,265 -0.34(-0.77%)
Sep 09, 2005 43.60 44.61 43.57 44.21 4,227,940 +0.74(+1.71%)
Sep 08, 2005 43.34 43.55 42.56 43.46 6,511,634 -1.45(-3.23%)
Sep 07, 2005 44.94 45.14 44.46 44.91 3,220,795 +0.35(+0.78%)
Sep 06, 2005 43.49 44.59 43.44 44.56 3,436,690 +0.80(+1.83%)
Sep 02, 2005 44.34 44.78 43.43 43.76 3,551,869 -0.57(-1.29%)
Sep 01, 2005 44.13 44.45 43.63 44.34 5,262,492 +0.16(+0.35%)
Aug 31, 2005 42.85 44.27 42.72 44.18 6,086,154 +1.38(+3.22%)
Aug 30, 2005 42.46 43.40 42.30 42.80 4,981,884 +0.13(+0.30%)
Aug 29, 2005 42.39 43.27 41.96 42.67 4,976,555 -0.31(-0.73%)
Aug 26, 2005 44.22 44.00 42.59 42.98 8,646,759 -1.24(-2.81%)
Aug 25, 2005 46.62 47.55 44.14 44.22 11,205,950 -1.75(-3.80%)
Aug 24, 2005 43.66 46.44 43.62 45.97 8,778,144 +1.90(+4.32%)
Aug 23, 2005 44.60 45.03 43.19 44.07 6,068,534 -0.50(-1.11%)
Aug 22, 2005 44.46 44.89 43.76 44.56 4,184,978 +0.21(+0.48%)
Aug 19, 2005 44.32 44.50 43.98 44.35 3,021,977 -0.13(-0.29%)
Aug 18, 2005 44.04 44.79 43.80 44.48 4,044,892 +0.26(+0.58%)
Aug 17, 2005 45.05 45.21 43.96 44.22 5,222,794 -1.27(-2.79%)
Aug 16, 2005 45.89 46.34 45.18 45.49 4,516,596 -0.56(-1.22%)
Aug 15, 2005 45.82 46.40 45.02 46.05 2,963,027 +0.07(+0.16%)
Aug 12, 2005 45.65 46.07 45.13 45.98 2,917,564 -0.03(-0.06%)
Aug 11, 2005 45.49 46.34 45.44 46.01 3,193,931 +0.29(+0.64%)
Aug 10, 2005 46.70 46.70 45.36 45.71 4,254,369 -0.15(-0.32%)
Aug 09, 2005 45.42 46.25 44.67 45.86 7,165,734 +1.03(+2.30%)
Aug 08, 2005 46.43 46.80 44.13 44.83 9,588,646 -2.01(-4.30%)
Aug 05, 2005 48.78 48.95 45.52 46.84 10,665,289 -3.61(-7.16%)
Aug 04, 2005 50.55 51.40 49.92 50.46 3,843,137 -0.77(-1.51%)
Aug 03, 2005 51.49 51.60 50.63 51.23 3,093,543 -0.53(-1.03%)
Aug 02, 2005 50.95 51.98 50.89 51.76 2,701,126 +0.41(+0.81%)
Aug 01, 2005 51.40 51.49 49.88 51.35 3,109,422 +0.40(+0.78%)
Jul 29, 2005 52.09 52.11 50.60 50.95 2,884,609 -1.16(-2.22%)
Jul 28, 2005 50.62 52.39 50.48 52.11 4,072,300 +2.10(+4.19%)
Jul 27, 2005 49.10 50.22 48.83 50.02 4,822,003 -0.28(-0.55%)
Jul 26, 2005 49.97 50.98 49.01 50.29 4,866,704 -0.14(-0.27%)
Jul 25, 2005 52.73 52.78 50.20 50.43 4,954,150 -1.98(-3.77%)
Jul 22, 2005 52.41 52.89 51.68 52.41 3,874,569 +0.62(+1.19%)
Jul 21, 2005 52.41 52.76 51.31 51.79 4,782,739 -1.77(-3.30%)
Jul 20, 2005 52.45 53.94 52.10 53.56 5,045,619 +1.24(+2.37%)
Jul 19, 2005 52.50 52.69 51.49 52.32 4,679,415 +0.55(+1.07%)
Jul 18, 2005 51.59 52.55 51.40 51.76 5,850,900 +0.30(+0.59%)
Jul 15, 2005 50.02 51.49 49.67 51.46 4,531,062 +2.00(+4.03%)
Jul 14, 2005 50.88 51.25 48.56 49.47 5,549,953 -0.77(-1.54%)
Jul 13, 2005 50.19 50.38 49.51 50.24 3,068,962 +0.05(+0.09%)
Jul 12, 2005 49.89 50.36 49.35 50.19 5,286,094 +0.58(+1.17%)
Jul 11, 2005 48.27 49.74 47.96 49.61 4,916,953 +25.72(+107.62%)
Jul 08, 2005 23.64 23.94 23.50 23.90 5,045,728 +0.34(+1.44%)
Jul 07, 2005 22.65 23.58 22.59 23.56 6,701,969 +0.76(+3.32%)
Jul 06, 2005 23.36 23.40 22.76 22.80 4,718,134 -0.35(-1.50%)
Jul 05, 2005 22.63 23.21 22.53 23.15 4,477,768 +0.05(+0.22%)
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.