Skip to main content

Toll Brothers Inc (NY: TOL )

150.90 +0.24 (+0.16%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 42.68 44.10 42.55 44.01 6,109,829 +1.37(+3.22%)
Aug 30, 2005 42.29 43.23 42.14 42.63 5,001,264 +0.13(+0.30%)
Aug 29, 2005 42.22 43.10 41.80 42.51 4,995,914 -0.31(-0.73%)
Aug 26, 2005 44.05 43.83 42.42 42.82 8,680,395 -1.24(-2.81%)
Aug 25, 2005 46.43 47.37 43.97 44.05 11,249,541 -1.74(-3.80%)
Aug 24, 2005 43.49 46.26 43.45 45.79 8,812,292 +1.90(+4.32%)
Aug 23, 2005 44.43 44.86 43.02 43.90 6,092,141 -0.49(-1.11%)
Aug 22, 2005 44.29 44.71 43.60 44.39 4,201,258 +0.21(+0.48%)
Aug 19, 2005 44.14 44.33 43.81 44.18 3,033,732 -0.13(-0.29%)
Aug 18, 2005 43.87 44.61 43.63 44.31 4,060,626 +0.26(+0.58%)
Aug 17, 2005 44.88 45.03 43.79 44.05 5,243,111 -1.26(-2.79%)
Aug 16, 2005 45.71 46.16 45.01 45.32 4,534,166 -0.56(-1.22%)
Aug 15, 2005 45.65 46.22 44.84 45.88 2,974,553 +0.07(+0.16%)
Aug 12, 2005 45.47 45.89 44.96 45.80 2,928,914 -0.03(-0.06%)
Aug 11, 2005 45.32 46.16 45.26 45.83 3,206,355 +0.29(+0.64%)
Aug 10, 2005 46.52 46.52 45.19 45.54 4,270,919 -0.15(-0.32%)
Aug 09, 2005 45.24 46.07 44.49 45.68 7,193,609 +1.03(+2.30%)
Aug 08, 2005 46.25 46.62 43.96 44.66 9,625,946 -2.01(-4.30%)
Aug 05, 2005 48.59 48.76 45.34 46.66 10,706,778 -3.60(-7.16%)
Aug 04, 2005 50.35 51.20 49.72 50.26 3,858,086 -0.77(-1.51%)
Aug 03, 2005 51.29 51.40 50.43 51.03 3,105,577 -0.53(-1.03%)
Aug 02, 2005 50.76 51.78 50.69 51.56 2,711,634 +0.41(+0.81%)
Aug 01, 2005 51.20 51.29 49.69 51.15 3,121,518 +0.39(+0.78%)
Jul 29, 2005 51.88 51.91 50.40 50.76 2,895,830 -1.15(-2.22%)
Jul 28, 2005 50.43 52.19 50.28 51.91 4,088,141 +2.09(+4.19%)
Jul 27, 2005 48.91 50.02 48.64 49.82 4,840,760 -0.27(-0.55%)
Jul 26, 2005 49.78 50.78 48.82 50.10 4,885,636 -0.14(-0.27%)
Jul 25, 2005 52.53 52.57 50.01 50.24 4,973,421 -1.97(-3.77%)
Jul 22, 2005 52.20 52.69 51.48 52.20 3,889,641 +0.61(+1.19%)
Jul 21, 2005 52.20 52.55 51.11 51.59 4,801,344 -1.76(-3.30%)
Jul 20, 2005 52.25 53.73 51.90 53.35 5,065,247 +1.24(+2.37%)
Jul 19, 2005 52.30 52.49 51.29 52.11 4,697,618 +0.55(+1.07%)
Jul 18, 2005 51.39 52.34 51.20 51.56 5,873,660 +0.30(+0.59%)
Jul 15, 2005 49.82 51.29 49.48 51.26 4,548,688 +1.99(+4.03%)
Jul 14, 2005 50.68 51.05 48.37 49.27 5,571,542 -0.77(-1.54%)
Jul 13, 2005 50.00 50.19 49.32 50.04 3,080,901 +0.05(+0.09%)
Jul 12, 2005 49.70 50.16 49.15 50.00 5,306,657 +0.58(+1.17%)
Jul 11, 2005 48.08 49.55 47.77 49.42 4,936,080 +25.62(+107.62%)
Jul 08, 2005 23.54 23.85 23.41 23.80 5,065,356 +0.34(+1.44%)
Jul 07, 2005 22.56 23.49 22.50 23.46 6,728,040 +0.75(+3.32%)
Jul 06, 2005 23.27 23.31 22.67 22.71 4,736,488 -0.35(-1.50%)
Jul 05, 2005 22.55 23.12 22.44 23.06 4,495,187 +0.05(+0.22%)
Jul 01, 2005 23.31 23.41 22.78 23.01 3,183,863 -0.25(-1.05%)
Jun 30, 2005 23.40 23.59 23.06 23.25 4,478,372 +0.02(+0.07%)
Jun 29, 2005 23.37 23.43 23.11 23.24 3,792,902 -0.13(-0.56%)
Jun 28, 2005 22.98 23.44 22.88 23.37 4,755,268 +0.58(+2.54%)
Jun 27, 2005 22.32 22.86 22.31 22.79 4,227,026 +0.28(+1.24%)
Jun 24, 2005 22.81 22.97 22.10 22.51 7,681,015 -0.49(-2.14%)
Jun 23, 2005 23.48 23.48 22.87 23.00 5,519,133 -0.19(-0.84%)
Jun 22, 2005 23.10 23.24 22.74 23.19 4,695,215 +0.18(+0.80%)
Jun 21, 2005 23.26 23.29 22.68 23.01 6,231,026 -0.08(-0.35%)
Jun 20, 2005 23.72 23.72 22.92 23.09 8,764,577 -0.83(-3.47%)
Jun 17, 2005 24.42 24.60 23.66 23.92 11,991,023 +0.27(+1.14%)
Jun 16, 2005 23.06 23.65 22.92 23.65 6,673,447 +0.57(+2.47%)
Jun 15, 2005 22.74 23.09 22.52 23.08 7,381,846 +0.60(+2.69%)
Jun 14, 2005 21.95 22.58 21.93 22.48 4,425,963 +0.41(+1.88%)
Jun 13, 2005 21.96 22.07 21.67 22.06 4,641,714 -0.03(-0.16%)
Jun 10, 2005 22.42 22.64 21.90 22.10 5,729,207 -0.16(-0.72%)
Jun 09, 2005 21.63 22.30 21.24 22.26 8,908,703 +0.51(+2.34%)
Jun 08, 2005 22.13 22.15 21.58 21.75 3,677,165 -0.30(-1.36%)
Jun 07, 2005 21.81 22.21 21.74 22.05 4,869,913 +0.30(+1.38%)
Jun 06, 2005 21.69 21.86 21.34 21.75 3,755,779 +0.16(+0.74%)
Jun 03, 2005 22.30 22.36 21.52 21.59 6,635,887 -0.55(-2.50%)
Jun 02, 2005 21.86 22.18 21.72 22.14 5,151,176 +0.37(+1.68%)
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.