Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.93 26.13 25.47 25.88 3,496,462 +0.03(+0.11%)
May 30, 2006 26.27 26.45 25.86 25.86 3,222,952 -0.78(-2.92%)
May 26, 2006 26.27 26.82 26.17 26.63 4,118,386 +0.60(+2.29%)
May 25, 2006 25.79 26.09 25.41 26.04 4,344,838 +0.38(+1.50%)
May 24, 2006 25.19 26.19 24.98 25.65 6,305,381 +0.60(+2.41%)
May 23, 2006 25.87 26.19 25.03 25.05 8,456,782 +0.41(+1.67%)
May 22, 2006 25.14 25.31 24.23 24.64 5,489,871 -0.85(-3.34%)
May 19, 2006 25.31 25.77 25.20 25.49 3,826,095 +0.08(+0.32%)
May 18, 2006 25.55 26.33 25.38 25.41 4,742,711 +0.10(+0.40%)
May 17, 2006 25.23 25.66 25.09 25.31 3,521,903 -0.28(-1.11%)
May 16, 2006 25.89 26.00 25.21 25.59 4,579,369 -0.29(-1.13%)
May 15, 2006 25.70 26.55 25.23 25.88 4,732,011 -0.42(-1.60%)
May 12, 2006 26.70 26.70 25.74 26.30 5,817,320 -0.44(-1.64%)
May 11, 2006 27.49 27.49 26.68 26.74 3,339,562 -0.78(-2.83%)
May 10, 2006 27.51 27.84 27.12 27.52 4,153,980 +0.16(+0.57%)
May 09, 2006 27.71 27.93 27.27 27.37 2,974,772 -0.69(-2.45%)
May 08, 2006 28.07 28.62 27.85 28.05 3,180,806 -0.20(-0.71%)
May 05, 2006 27.70 28.90 27.47 28.25 6,800,321 +1.11(+4.08%)
May 04, 2006 28.07 28.17 26.95 27.15 7,126,241 -0.84(-3.01%)
May 03, 2006 27.70 28.25 27.57 27.99 3,973,933 +0.37(+1.33%)
May 02, 2006 27.95 28.09 27.43 27.62 5,668,281 -0.93(-3.27%)
May 01, 2006 29.40 29.40 28.43 28.56 4,420,940 -0.89(-3.02%)
Apr 28, 2006 29.44 30.26 29.31 29.45 2,895,721 -0.45(-1.50%)
Apr 27, 2006 29.77 30.29 28.80 29.89 5,699,290 -0.64(-2.10%)
Apr 26, 2006 30.58 31.92 30.43 30.54 5,045,593 +0.37(+1.21%)
Apr 25, 2006 30.57 30.96 29.72 30.17 3,730,776 -0.49(-1.61%)
Apr 24, 2006 31.32 31.33 30.46 30.66 3,253,305 -0.76(-2.42%)
Apr 21, 2006 31.19 31.48 30.87 31.42 3,482,159 +0.35(+1.12%)
Apr 20, 2006 30.18 31.19 29.89 31.08 3,492,423 +0.56(+1.83%)
Apr 19, 2006 30.83 31.10 30.35 30.52 3,462,833 -0.31(-1.01%)
Apr 18, 2006 29.38 31.00 28.91 30.83 5,995,184 +1.27(+4.31%)
Apr 17, 2006 29.98 30.23 29.32 29.56 2,031,951 -0.43(-1.44%)
Apr 13, 2006 30.35 30.22 29.63 29.99 2,372,611 -0.37(-1.21%)
Apr 12, 2006 30.77 30.80 30.20 30.35 1,930,954 -0.49(-1.60%)
Apr 11, 2006 31.53 32.00 30.59 30.85 3,788,535 -0.69(-2.18%)
Apr 10, 2006 32.15 32.54 31.51 31.53 2,938,850 -0.90(-2.77%)
Apr 07, 2006 32.21 32.72 32.00 32.43 2,925,638 +0.10(+0.31%)
Apr 06, 2006 32.59 32.85 32.00 32.33 3,017,573 -0.49(-1.48%)
Apr 05, 2006 31.41 32.85 31.36 32.82 3,865,948 +1.69(+5.41%)
Apr 04, 2006 31.29 31.51 30.94 31.13 2,192,236 -0.07(-0.23%)
Apr 03, 2006 31.52 31.63 31.05 31.20 3,205,809 -0.51(-1.62%)
Mar 31, 2006 31.52 31.98 31.42 31.72 1,924,075 -0.18(-0.57%)
Mar 30, 2006 31.88 32.37 31.14 31.90 3,117,150 -0.20(-0.63%)
Mar 29, 2006 32.00 32.26 31.63 32.10 2,069,074 +0.09(+0.29%)
Mar 28, 2006 32.71 32.83 31.66 32.01 3,917,702 -0.32(-0.99%)
Mar 27, 2006 32.68 33.02 32.11 32.33 5,998,678 +0.87(+2.77%)
Mar 24, 2006 31.16 32.23 30.68 31.46 4,627,957 -0.10(-0.32%)
Mar 23, 2006 30.54 31.94 30.45 31.56 4,549,780 +1.25(+4.11%)
Mar 22, 2006 30.10 30.73 30.05 30.32 2,069,074 +0.21(+0.70%)
Mar 21, 2006 30.54 30.85 30.03 30.10 4,305,858 -0.60(-1.94%)
Mar 20, 2006 31.94 32.06 30.62 30.70 3,728,592 -1.35(-4.20%)
Mar 17, 2006 32.28 32.58 31.77 32.05 4,154,308 +0.74(+2.37%)
Mar 16, 2006 30.86 31.97 30.54 31.30 5,589,012 +1.18(+3.92%)
Mar 15, 2006 30.54 30.91 29.92 30.12 3,319,363 -0.42(-1.38%)
Mar 14, 2006 28.93 30.56 28.90 30.54 4,227,463 +1.56(+5.37%)
Mar 13, 2006 28.67 29.22 28.62 28.99 1,923,529 +0.24(+0.83%)
Mar 10, 2006 28.10 29.12 27.94 28.75 2,533,114 +0.55(+1.95%)
Mar 09, 2006 28.67 28.98 28.03 28.20 2,917,231 -0.43(-1.50%)
Mar 08, 2006 28.39 28.91 28.05 28.63 3,795,086 -0.06(-0.22%)
Mar 07, 2006 29.67 29.81 28.52 28.69 4,481,975 -1.36(-4.54%)
Mar 06, 2006 30.07 30.36 29.90 30.06 2,587,052 -0.16(-0.55%)
Mar 03, 2006 30.13 30.60 29.93 30.22 3,358,561 -0.48(-1.55%)
Mar 02, 2006 30.02 30.91 29.87 30.70 3,928,948 +0.57(+1.88%)
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.