Skip to main content

Toll Brothers Inc (NY: TOL )

152.52 +2.38 (+1.59%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.94 17.30 16.83 16.92 3,196,744 -0.02(-0.11%)
Jan 28, 2010 16.86 17.08 16.58 16.93 3,701,774 +0.08(+0.49%)
Jan 27, 2010 16.64 16.96 16.39 16.85 2,933,970 +0.16(+0.99%)
Jan 26, 2010 16.57 16.90 16.49 16.69 3,663,148 +0.06(+0.39%)
Jan 25, 2010 16.94 16.98 16.16 16.62 5,098,494 -0.12(-0.71%)
Jan 22, 2010 17.07 17.53 16.67 16.74 5,317,763 -0.35(-2.04%)
Jan 21, 2010 17.51 17.58 17.01 17.09 2,847,352 -0.40(-2.30%)
Jan 20, 2010 17.80 17.83 17.31 17.49 3,125,962 -0.42(-2.35%)
Jan 19, 2010 17.69 18.01 17.51 17.91 2,360,750 +0.20(+1.14%)
Jan 15, 2010 17.73 17.71 17.71 17.71 5,072,671 -0.37(-2.03%)
Jan 14, 2010 17.98 18.34 17.95 18.08 3,457,103 -0.40(-2.18%)
Jan 13, 2010 18.14 18.58 17.94 18.48 2,534,555 +0.38(+2.07%)
Jan 12, 2010 18.15 18.15 17.71 18.11 3,163,649 -0.16(-0.90%)
Jan 11, 2010 18.48 18.57 17.98 18.27 3,011,670 -0.07(-0.40%)
Jan 08, 2010 18.43 18.69 18.08 18.34 3,646,227 -0.21(-1.14%)
Jan 07, 2010 17.76 18.72 17.76 18.56 7,727,685 +1.21(+6.97%)
Jan 06, 2010 17.34 17.57 17.11 17.35 3,967,188 -0.10(-0.58%)
Jan 05, 2010 17.43 17.50 16.78 17.45 8,146,412 +0.00(+0.00%)
Jan 04, 2010 17.26 17.45 17.03 17.45 3,705,716 +0.22(+1.28%)
Dec 31, 2009 17.25 17.23 17.23 17.23 1,201,045 -0.06(-0.37%)
Dec 30, 2009 17.16 17.49 17.05 17.29 1,280,365 +0.05(+0.32%)
Dec 29, 2009 17.42 17.48 17.01 17.24 1,855,200 -0.15(-0.84%)
Dec 28, 2009 17.54 17.69 17.32 17.38 1,978,146 -0.16(-0.94%)
Dec 24, 2009 17.62 17.66 17.41 17.55 925,370 +0.01(+0.05%)
Dec 23, 2009 17.74 17.86 17.32 17.54 3,809,389 -0.05(-0.31%)
Dec 22, 2009 16.95 17.78 16.85 17.59 3,960,389 +0.86(+5.14%)
Dec 21, 2009 16.71 16.94 16.60 16.73 2,927,299 +0.08(+0.49%)
Dec 18, 2009 16.67 16.81 16.49 16.65 3,688,979 +0.00(+0.00%)
Dec 17, 2009 16.64 16.83 16.53 16.65 2,670,178 -0.16(-0.98%)
Dec 16, 2009 16.52 16.90 16.41 16.82 3,559,712 +0.42(+2.57%)
Dec 15, 2009 16.46 16.58 16.34 16.39 1,927,500 -0.12(-0.72%)
Dec 14, 2009 16.38 16.51 16.33 16.51 2,999,823 +0.20(+1.24%)
Dec 11, 2009 16.17 16.31 15.94 16.31 3,454,832 +0.27(+1.66%)
Dec 10, 2009 16.47 16.58 15.99 16.05 4,725,803 -0.05(-0.34%)
Dec 09, 2009 16.21 16.21 15.94 16.10 5,074,465 +0.07(+0.46%)
Dec 08, 2009 16.07 16.51 15.92 16.03 6,210,453 -0.14(-0.85%)
Dec 07, 2009 16.57 16.63 16.08 16.17 3,779,664 -0.39(-2.38%)
Dec 04, 2009 16.85 16.98 16.39 16.56 6,179,782 +0.05(+0.33%)
Dec 03, 2009 17.26 17.33 16.49 16.50 10,172,086 -1.35(-7.54%)
Dec 02, 2009 17.76 17.96 17.68 17.85 3,485,753 +0.04(+0.21%)
Dec 01, 2009 18.17 18.17 17.74 17.81 4,316,430 -0.04(-0.21%)
Nov 30, 2009 17.70 17.88 17.58 17.85 3,646,614 +0.19(+1.09%)
Nov 27, 2009 17.38 17.87 17.33 17.66 1,481,448 -0.20(-1.13%)
Nov 25, 2009 17.95 18.01 17.75 17.86 3,986,583 +0.00(+0.00%)
Nov 24, 2009 18.09 18.22 17.77 17.86 3,673,059 -0.33(-1.81%)
Nov 23, 2009 18.55 18.81 17.89 18.19 6,257,620 -0.15(-0.80%)
Nov 20, 2009 18.40 18.63 18.17 18.34 5,630,336 -0.45(-2.39%)
Nov 19, 2009 18.78 18.89 18.32 18.78 4,483,814 -0.13(-0.68%)
Nov 18, 2009 18.60 19.63 18.60 18.91 7,007,917 -0.16(-0.86%)
Nov 17, 2009 19.39 19.60 18.96 19.08 4,611,992 -0.36(-1.84%)
Nov 16, 2009 19.26 19.69 19.24 19.43 3,637,395 +0.42(+2.22%)
Nov 13, 2009 19.39 19.50 18.89 19.01 7,142,026 -0.21(-1.10%)
Nov 12, 2009 19.48 19.71 19.09 19.22 8,294,202 -0.38(-1.96%)
Nov 11, 2009 18.45 19.97 18.32 19.61 26,783,882 +2.77(+16.42%)
Nov 10, 2009 16.70 16.91 16.30 16.84 5,735,322 +0.15(+0.88%)
Nov 09, 2009 16.82 16.82 16.45 16.70 3,374,533 +0.08(+0.50%)
Nov 06, 2009 16.35 16.82 16.15 16.61 3,018,799 +0.25(+1.51%)
Nov 05, 2009 16.59 16.95 16.31 16.37 4,184,847 -0.04(-0.22%)
Nov 04, 2009 16.35 17.15 16.35 16.40 5,761,596 +0.14(+0.84%)
Nov 03, 2009 15.72 16.38 15.67 16.27 3,551,585 +0.28(+1.78%)
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.