Skip to main content

Toll Brothers Inc (NY: TOL )

152.75 +2.61 (+1.74%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 18.52 18.72 17.65 17.83 3,551,500 -0.72(-3.90%)
Apr 30, 2009 19.32 19.51 18.39 18.56 5,733,038 -0.47(-2.46%)
Apr 29, 2009 18.95 19.46 18.46 19.02 4,513,189 +0.56(+3.03%)
Apr 28, 2009 18.25 18.82 18.08 18.46 4,798,367 -0.18(-0.98%)
Apr 27, 2009 18.55 19.32 18.32 18.65 5,777,263 -0.19(-1.02%)
Apr 24, 2009 18.11 19.12 18.11 18.84 8,079,655 +0.23(+1.23%)
Apr 23, 2009 18.19 19.02 17.59 18.61 7,140,701 +0.53(+2.94%)
Apr 22, 2009 17.58 19.19 17.58 18.08 8,309,274 +0.05(+0.25%)
Apr 21, 2009 16.93 18.17 16.80 18.03 5,175,350 +0.90(+5.24%)
Apr 20, 2009 17.80 18.02 17.05 17.14 7,660,175 -0.88(-4.88%)
Apr 17, 2009 17.15 18.10 17.10 18.02 5,545,902 +0.97(+5.70%)
Apr 16, 2009 17.08 17.22 16.39 17.04 6,111,065 +0.04(+0.22%)
Apr 15, 2009 16.49 17.50 16.38 17.01 6,938,615 +0.44(+2.65%)
Apr 14, 2009 16.39 17.40 16.30 16.57 5,819,353 +0.16(+1.01%)
Apr 13, 2009 16.29 16.52 15.95 16.40 3,537,651 -0.34(-2.02%)
Apr 09, 2009 16.44 16.94 16.22 16.74 4,032,389 +0.79(+4.94%)
Apr 08, 2009 17.44 17.44 15.68 15.95 5,793,422 -0.53(-3.22%)
Apr 07, 2009 17.04 17.30 16.31 16.49 2,894,973 -0.93(-5.31%)
Apr 06, 2009 17.76 17.83 16.85 17.41 3,596,909 -0.60(-3.31%)
Apr 03, 2009 17.48 18.06 17.26 18.01 4,395,175 +0.21(+1.18%)
Apr 02, 2009 17.52 18.09 17.20 17.80 4,732,775 +0.78(+4.57%)
Apr 01, 2009 16.30 17.46 16.03 17.02 5,900,983 +0.38(+2.31%)
Mar 31, 2009 17.02 17.26 16.19 16.63 4,136,997 -0.27(-1.57%)
Mar 30, 2009 17.33 17.34 16.58 16.90 3,764,916 -1.38(-7.56%)
Mar 26, 2009 17.94 18.55 17.70 18.28 5,639,056 +0.75(+4.28%)
Mar 25, 2009 17.26 18.50 16.81 17.53 9,029,950 +0.54(+3.18%)
Mar 24, 2009 16.94 17.64 16.80 16.99 5,238,737 -0.27(-1.54%)
Mar 23, 2009 16.55 17.25 16.49 17.25 5,867,901 +1.69(+10.82%)
Mar 20, 2009 16.48 16.67 15.36 15.57 4,463,870 -1.13(-6.75%)
Mar 19, 2009 17.07 17.26 16.37 16.70 5,529,479 +0.17(+1.05%)
Mar 18, 2009 15.52 17.09 14.96 16.52 8,014,870 +0.90(+5.74%)
Mar 17, 2009 15.19 15.62 14.71 15.62 3,765,925 +0.87(+5.90%)
Mar 16, 2009 15.81 16.06 14.66 14.75 6,977,541 -0.87(-5.57%)
Mar 13, 2009 15.89 16.12 15.05 15.62 0 +0.06(+0.41%)
Mar 12, 2009 14.52 15.66 14.16 15.56 3,859,085 +0.97(+6.65%)
Mar 11, 2009 14.83 15.15 14.24 14.59 5,826,131 -0.18(-1.24%)
Mar 10, 2009 13.24 14.96 13.24 14.77 6,496,556 +1.69(+12.96%)
Mar 09, 2009 12.70 13.74 12.57 13.08 4,311,446 +0.02(+0.14%)
Mar 06, 2009 13.12 13.58 12.68 13.06 0 -0.15(-1.11%)
Mar 05, 2009 13.53 13.67 12.85 13.21 4,790,736 -0.43(-3.16%)
Mar 04, 2009 13.44 14.00 13.37 13.64 5,249,094 -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.