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 (%)
Jan 31, 2003 4.579 4.655 4.566 4.607 1,443,438 +0.02(+0.35%)
Jan 30, 2003 4.774 4.790 4.584 4.591 939,436 -0.21(-4.34%)
Jan 29, 2003 4.735 4.822 4.634 4.799 661,885 +0.02(+0.38%)
Jan 28, 2003 4.763 4.799 4.685 4.781 1,044,473 +0.05(+1.16%)
Jan 27, 2003 4.820 4.870 4.698 4.726 1,446,495 -0.12(-2.41%)
Jan 24, 2003 4.875 4.891 4.801 4.843 1,372,904 -0.03(-0.61%)
Jan 23, 2003 4.854 4.907 4.740 4.872 1,523,362 +0.06(+1.33%)
Jan 22, 2003 4.833 4.911 4.781 4.808 1,212,401 -0.04(-0.90%)
Jan 21, 2003 4.969 4.978 4.840 4.852 1,732,563 -0.03(-0.61%)
Jan 17, 2003 4.923 5.019 4.882 4.882 1,607,217 -0.12(-2.47%)
Jan 16, 2003 4.900 5.012 4.843 5.005 1,721,863 +0.16(+3.26%)
Jan 15, 2003 4.946 4.964 4.831 4.847 1,605,252 -0.05(-0.98%)
Jan 14, 2003 4.907 4.916 4.833 4.895 2,414,757 -0.01(-0.23%)
Jan 13, 2003 4.946 4.982 4.854 4.907 12,140,608 +0.10(+2.00%)
Jan 10, 2003 4.728 4.822 4.705 4.811 1,138,373 +0.05(+1.11%)
Jan 09, 2003 4.797 4.859 4.742 4.758 1,234,456 +0.01(+0.14%)
Jan 08, 2003 4.820 4.911 4.751 4.751 1,151,257 -0.04(-0.81%)
Jan 07, 2003 4.740 4.840 4.694 4.790 977,214 +0.05(+1.06%)
Jan 06, 2003 4.730 4.774 4.659 4.740 1,339,493 -0.01(-0.29%)
Jan 03, 2003 4.866 4.884 4.753 4.753 1,075,263 -0.16(-3.22%)
Jan 02, 2003 4.579 4.914 4.579 4.911 1,756,365 +0.29(+6.19%)
Dec 31, 2002 4.579 4.625 4.511 4.625 880,257 +0.05(+1.00%)
Dec 30, 2002 4.637 4.637 4.497 4.579 1,106,927 -0.06(-1.28%)
Dec 27, 2002 4.705 4.763 4.639 4.639 890,302 -0.08(-1.70%)
Dec 26, 2002 4.733 4.806 4.692 4.719 595,282 -0.01(-0.29%)
Dec 24, 2002 4.717 4.760 4.717 4.733 246,105 -0.04(-0.86%)
Dec 23, 2002 4.774 4.829 4.751 4.774 799,896 -0.05(-0.95%)
Dec 20, 2002 4.863 4.877 4.797 4.820 1,480,343 -0.02(-0.33%)
Dec 19, 2002 4.721 4.847 4.721 4.836 1,092,515 +0.12(+2.47%)
Dec 18, 2002 4.763 4.806 4.703 4.719 968,916 -0.07(-1.39%)
Dec 17, 2002 4.760 4.863 4.728 4.785 1,501,088 +0.03(+0.72%)
Dec 16, 2002 4.602 4.753 4.593 4.751 1,271,143 +0.19(+4.22%)
Dec 13, 2002 4.637 4.703 4.552 4.559 1,306,956 -0.11(-2.35%)
Dec 12, 2002 4.465 4.717 4.453 4.669 2,541,413 +0.21(+4.73%)
Dec 11, 2002 4.584 4.584 4.353 4.458 2,587,707 -0.05(-1.07%)
Dec 10, 2002 4.625 4.625 4.419 4.506 1,522,489 -0.05(-1.20%)
Dec 09, 2002 4.614 4.655 4.538 4.561 1,016,739 -0.04(-0.94%)
Dec 06, 2002 4.476 4.694 4.476 4.605 1,331,632 +0.03(+0.55%)
Dec 05, 2002 4.632 4.637 4.543 4.579 797,276 -0.03(-0.74%)
Dec 04, 2002 4.515 4.616 4.485 4.614 1,283,590 +0.10(+2.23%)
Dec 03, 2002 4.797 4.797 4.513 4.513 2,338,327 -0.28(-5.87%)
Dec 02, 2002 4.900 4.953 4.737 4.795 1,331,195 -0.01(-0.14%)
Nov 29, 2002 4.980 4.980 4.801 4.801 513,174 -0.16(-3.32%)
Nov 27, 2002 4.808 4.966 4.751 4.966 1,083,343 +0.25(+5.39%)
Nov 26, 2002 4.808 4.932 4.698 4.712 1,521,834 -0.14(-2.92%)
Nov 25, 2002 4.740 4.863 4.698 4.854 1,515,283 +0.13(+2.81%)
Nov 22, 2002 4.740 4.827 4.696 4.721 2,040,467 -0.05(-1.01%)
Nov 21, 2002 4.563 4.769 4.563 4.769 2,715,673 +0.27(+6.01%)
Nov 20, 2002 4.398 4.568 4.316 4.499 2,697,112 +0.10(+2.18%)
Nov 19, 2002 4.453 4.495 4.396 4.403 1,316,127 -0.06(-1.38%)
Nov 18, 2002 4.579 4.625 4.444 4.465 1,190,345 -0.12(-2.60%)
Nov 15, 2002 4.408 4.586 4.387 4.584 1,422,911 +0.17(+3.78%)
Nov 14, 2002 4.396 4.472 4.380 4.417 3,666,683 +0.05(+1.26%)
Nov 13, 2002 4.387 4.490 4.339 4.362 1,399,982 -0.03(-0.78%)
Nov 12, 2002 4.497 4.540 4.378 4.396 1,809,211 -0.07(-1.54%)
Nov 11, 2002 4.534 4.591 4.444 4.465 1,561,141 -0.07(-1.52%)
Nov 08, 2002 4.609 4.692 4.522 4.534 2,366,933 -0.09(-1.98%)
Nov 07, 2002 4.664 4.705 4.559 4.625 4,222,003 -0.34(-6.87%)
Nov 06, 2002 4.911 5.014 4.760 4.966 3,986,162 +0.14(+2.80%)
Nov 05, 2002 4.838 4.891 4.740 4.831 1,392,776 -0.01(-0.14%)
Nov 04, 2002 4.866 5.014 4.785 4.838 1,425,532 +0.09(+1.83%)
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.