Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.48 16.48 15.78 15.92 7,071,178 +0.09(+0.58%)
Oct 29, 2009 15.93 16.21 15.73 15.83 5,350,678 +0.25(+1.59%)
Oct 28, 2009 16.54 16.54 15.52 15.58 6,196,365 -0.91(-5.52%)
Oct 27, 2009 16.94 17.11 16.42 16.49 6,483,039 -0.39(-2.29%)
Oct 26, 2009 17.65 17.98 16.82 16.88 4,813,609 -0.74(-4.23%)
Oct 23, 2009 17.65 17.71 17.46 17.63 4,708,431 -0.29(-1.64%)
Oct 22, 2009 17.14 18.20 16.96 17.92 5,242,428 +0.75(+4.39%)
Oct 21, 2009 17.55 18.08 17.12 17.17 2,990,879 -0.37(-2.10%)
Oct 20, 2009 17.56 17.67 17.48 17.53 2,474,959 -0.17(-0.99%)
Oct 19, 2009 18.02 18.15 17.63 17.71 1,624,454 -0.31(-1.74%)
Oct 16, 2009 18.00 18.15 17.74 18.02 2,120,814 -0.28(-1.51%)
Oct 15, 2009 18.24 18.44 18.14 18.30 1,833,180 -0.13(-0.70%)
Oct 14, 2009 18.39 18.53 18.01 18.43 2,684,013 +0.30(+1.64%)
Oct 13, 2009 17.58 18.41 17.54 18.13 3,997,765 +0.55(+3.12%)
Oct 12, 2009 17.83 17.91 17.47 17.58 1,888,138 -0.31(-1.75%)
Oct 09, 2009 17.72 17.97 17.40 17.89 3,218,369 +0.15(+0.83%)
Oct 08, 2009 17.30 17.97 17.07 17.75 5,101,418 +0.73(+4.27%)
Oct 07, 2009 17.63 17.65 16.89 17.02 4,186,437 -0.61(-3.44%)
Oct 06, 2009 17.54 17.95 17.37 17.63 3,941,407 +0.18(+1.05%)
Oct 05, 2009 17.29 17.63 17.15 17.44 3,452,192 +0.27(+1.55%)
Oct 02, 2009 17.12 17.28 16.66 17.18 5,765,935 -0.16(-0.90%)
Oct 01, 2009 17.88 17.89 17.28 17.33 5,922,890 -0.63(-3.53%)
Sep 30, 2009 18.43 18.43 17.83 17.97 5,008,819 -0.39(-2.10%)
Sep 29, 2009 18.63 18.79 18.24 18.35 2,884,389 -0.18(-0.95%)
Sep 28, 2009 18.49 18.70 18.28 18.53 2,503,735 +0.18(+0.95%)
Sep 25, 2009 18.39 18.67 18.09 18.35 4,081,621 -0.23(-1.24%)
Sep 24, 2009 19.33 19.52 18.38 18.58 5,159,387 -0.43(-2.27%)
Sep 23, 2009 19.68 19.68 18.98 19.01 3,808,410 -0.67(-3.41%)
Sep 22, 2009 20.22 20.28 19.62 19.68 3,388,358 -0.34(-1.70%)
Sep 21, 2009 20.10 20.21 19.54 20.03 3,349,393 -0.39(-1.89%)
Sep 18, 2009 20.48 20.64 20.04 20.41 8,249,305 +0.62(+3.11%)
Sep 17, 2009 20.49 20.69 19.68 19.80 4,949,992 -0.21(-1.06%)
Sep 16, 2009 19.95 20.72 19.91 20.01 6,715,141 +0.11(+0.55%)
Sep 15, 2009 19.48 19.99 19.34 19.90 3,436,295 +0.35(+1.79%)
Sep 14, 2009 19.73 19.73 19.20 19.55 3,526,310 -0.40(-1.98%)
Sep 11, 2009 20.30 20.30 19.63 19.94 2,503,887 -0.07(-0.37%)
Sep 10, 2009 20.03 20.06 19.72 20.02 2,765,122 +0.00(+0.00%)
Sep 09, 2009 20.26 20.28 19.81 20.02 3,087,090 -0.18(-0.91%)
Sep 08, 2009 20.29 20.50 19.96 20.20 2,695,667 +0.03(+0.14%)
Sep 04, 2009 20.02 20.20 19.69 20.17 2,222,246 +0.10(+0.50%)
Sep 03, 2009 19.76 20.09 19.36 20.07 2,699,036 +0.49(+2.49%)
Sep 02, 2009 20.12 20.12 19.51 19.58 3,729,405 -0.63(-3.14%)
Sep 01, 2009 20.81 21.39 20.15 20.22 3,877,932 -0.69(-3.30%)
Aug 31, 2009 20.97 21.02 20.64 20.91 3,926,943 -0.33(-1.56%)
Aug 28, 2009 21.29 21.61 20.99 21.24 4,459,240 +0.21(+1.01%)
Aug 27, 2009 20.66 21.45 20.50 21.03 6,858,530 -0.25(-1.17%)
Aug 26, 2009 20.63 21.38 20.37 21.28 5,073,619 +0.76(+3.72%)
Aug 25, 2009 20.21 21.03 20.12 20.51 4,011,494 +0.50(+2.48%)
Aug 24, 2009 20.55 20.92 19.90 20.02 5,715,477 -0.86(-4.10%)
Aug 21, 2009 20.41 21.11 20.37 20.87 2,846,287 +0.74(+3.65%)
Aug 20, 2009 19.94 20.16 19.59 20.14 2,249,978 +0.22(+1.11%)
Aug 19, 2009 19.40 19.99 19.27 19.91 3,425,657 -0.28(-1.37%)
Aug 18, 2009 19.57 20.23 19.43 20.19 3,676,427 +0.68(+3.49%)
Aug 17, 2009 20.05 20.20 19.39 19.51 5,624,960 -1.26(-6.06%)
Aug 14, 2009 21.16 21.16 20.35 20.77 3,330,268 -0.51(-2.42%)
Aug 13, 2009 21.53 21.63 21.04 21.28 4,667,984 -0.25(-1.15%)
Aug 12, 2009 20.43 21.72 20.37 21.53 15,576,310 +2.70(+14.36%)
Aug 11, 2009 18.99 19.19 18.73 18.83 3,723,345 -0.29(-1.49%)
Aug 10, 2009 19.92 20.00 19.04 19.11 3,411,899 -0.92(-4.59%)
Aug 07, 2009 19.21 20.17 19.17 20.03 3,936,886 +1.15(+6.09%)
Aug 06, 2009 19.12 19.30 18.77 18.89 2,191,896 -0.23(-1.20%)
Aug 05, 2009 18.95 19.23 18.50 19.11 2,457,420 +0.22(+1.17%)
Aug 04, 2009 18.25 19.27 17.74 18.89 3,081,173 +0.55(+3.00%)
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.