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 (%)
Nov 30, 2009 17.70 17.88 17.58 17.85 3,646,614 +0.19(+1.09%)
Nov 27, 2009 17.38 17.87 17.33 17.66 1,481,448 -0.20(-1.13%)
Nov 25, 2009 17.95 18.01 17.75 17.86 3,986,583 +0.00(+0.00%)
Nov 24, 2009 18.09 18.22 17.77 17.86 3,673,059 -0.33(-1.81%)
Nov 23, 2009 18.55 18.81 17.89 18.19 6,257,620 -0.15(-0.80%)
Nov 20, 2009 18.40 18.63 18.17 18.34 5,630,336 -0.45(-2.39%)
Nov 19, 2009 18.78 18.89 18.32 18.78 4,483,814 -0.13(-0.68%)
Nov 18, 2009 18.60 19.63 18.60 18.91 7,007,917 -0.16(-0.86%)
Nov 17, 2009 19.39 19.60 18.96 19.08 4,611,992 -0.36(-1.84%)
Nov 16, 2009 19.26 19.69 19.24 19.43 3,637,395 +0.42(+2.22%)
Nov 13, 2009 19.39 19.50 18.89 19.01 7,142,026 -0.21(-1.10%)
Nov 12, 2009 19.48 19.71 19.09 19.22 8,294,202 -0.38(-1.96%)
Nov 11, 2009 18.45 19.97 18.32 19.61 26,783,882 +2.77(+16.42%)
Nov 10, 2009 16.70 16.91 16.30 16.84 5,735,322 +0.15(+0.88%)
Nov 09, 2009 16.82 16.82 16.45 16.70 3,374,533 +0.08(+0.50%)
Nov 06, 2009 16.35 16.82 16.15 16.61 3,018,799 +0.25(+1.51%)
Nov 05, 2009 16.59 16.95 16.31 16.37 4,184,847 -0.04(-0.22%)
Nov 04, 2009 16.35 17.15 16.35 16.40 5,761,596 +0.14(+0.84%)
Nov 03, 2009 15.72 16.38 15.67 16.27 3,551,585 +0.28(+1.78%)
Nov 02, 2009 15.99 16.26 15.40 15.98 7,147,549 +0.12(+0.75%)
Oct 30, 2009 16.41 16.41 15.72 15.86 7,098,685 +0.09(+0.58%)
Oct 29, 2009 15.87 16.15 15.67 15.77 5,371,493 +0.25(+1.59%)
Oct 28, 2009 16.48 16.48 15.46 15.52 6,220,469 -0.91(-5.52%)
Oct 27, 2009 16.87 17.04 16.36 16.43 6,508,259 -0.38(-2.29%)
Oct 26, 2009 17.58 17.91 16.75 16.82 4,832,335 -0.74(-4.23%)
Oct 23, 2009 17.58 17.64 17.40 17.56 4,726,747 -0.29(-1.64%)
Oct 22, 2009 17.07 18.13 16.90 17.85 5,262,821 +0.75(+4.39%)
Oct 21, 2009 17.48 18.01 17.05 17.10 3,002,514 -0.37(-2.10%)
Oct 20, 2009 17.49 17.60 17.41 17.47 2,484,587 -0.17(-0.99%)
Oct 19, 2009 17.95 18.08 17.57 17.64 1,630,773 -0.31(-1.73%)
Oct 16, 2009 17.93 18.08 17.67 17.95 2,129,064 -0.27(-1.51%)
Oct 15, 2009 18.17 18.37 18.07 18.23 1,840,311 -0.13(-0.70%)
Oct 14, 2009 18.32 18.45 17.94 18.35 2,694,454 +0.30(+1.64%)
Oct 13, 2009 17.51 18.34 17.47 18.06 4,013,316 +0.55(+3.12%)
Oct 12, 2009 17.76 17.84 17.41 17.51 1,895,482 -0.31(-1.75%)
Oct 09, 2009 17.65 17.91 17.34 17.82 3,230,888 +0.15(+0.83%)
Oct 08, 2009 17.24 17.91 17.01 17.68 5,121,262 +0.72(+4.27%)
Oct 07, 2009 17.57 17.58 16.82 16.95 4,202,722 -0.60(-3.44%)
Oct 06, 2009 17.47 17.88 17.30 17.56 3,956,739 +0.18(+1.05%)
Oct 05, 2009 17.23 17.57 17.08 17.37 3,465,621 +0.27(+1.55%)
Oct 02, 2009 17.05 17.21 16.60 17.11 5,788,365 -0.16(-0.90%)
Oct 01, 2009 17.81 17.82 17.21 17.26 5,945,930 -0.63(-3.53%)
Sep 30, 2009 18.36 18.36 17.76 17.90 5,028,304 -0.38(-2.10%)
Sep 29, 2009 18.56 18.72 18.17 18.28 2,895,610 -0.17(-0.94%)
Sep 28, 2009 18.42 18.63 18.21 18.46 2,513,474 +0.17(+0.95%)
Sep 25, 2009 18.32 18.60 18.02 18.28 4,097,499 -0.23(-1.24%)
Sep 24, 2009 19.25 19.44 18.31 18.51 5,179,458 -0.43(-2.27%)
Sep 23, 2009 19.60 19.60 18.90 18.94 3,823,224 -0.67(-3.41%)
Sep 22, 2009 20.14 20.20 19.54 19.61 3,401,538 -0.34(-1.70%)
Sep 21, 2009 20.02 20.13 19.46 19.95 3,362,422 -0.38(-1.89%)
Sep 18, 2009 20.41 20.56 19.97 20.33 8,281,395 +0.61(+3.11%)
Sep 17, 2009 20.41 20.61 19.61 19.72 4,969,247 -0.21(-1.06%)
Sep 16, 2009 19.87 20.64 19.83 19.93 6,741,263 +0.11(+0.55%)
Sep 15, 2009 19.41 19.91 19.27 19.82 3,449,662 +0.35(+1.79%)
Sep 14, 2009 19.65 19.65 19.12 19.47 3,540,028 -0.39(-1.98%)
Sep 11, 2009 20.22 20.22 19.55 19.87 2,513,627 -0.07(-0.37%)
Sep 10, 2009 19.96 19.98 19.65 19.94 2,775,879 +0.00(+0.00%)
Sep 09, 2009 20.19 20.20 19.74 19.94 3,099,099 -0.18(-0.91%)
Sep 08, 2009 20.21 20.42 19.88 20.12 2,706,154 +0.03(+0.14%)
Sep 04, 2009 19.94 20.12 19.62 20.09 2,230,891 +0.10(+0.50%)
Sep 03, 2009 19.68 20.01 19.29 19.99 2,709,535 +0.49(+2.49%)
Sep 02, 2009 20.04 20.04 19.43 19.51 3,743,913 -0.63(-3.14%)
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.