Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.12 25.40 24.17 25.08 5,365,359 +0.05(+0.18%)
May 30, 2012 26.14 26.19 24.61 25.04 9,548,634 -1.34(-5.09%)
May 29, 2012 25.98 26.43 25.93 26.38 4,714,086 +0.45(+1.74%)
May 25, 2012 25.54 25.98 25.50 25.93 4,450,116 +0.22(+0.86%)
May 24, 2012 25.67 25.91 25.19 25.71 5,152,524 +0.19(+0.76%)
May 23, 2012 25.08 25.82 24.61 25.51 10,454,748 +0.66(+2.66%)
May 22, 2012 24.46 25.15 24.25 24.85 5,657,124 +0.43(+1.77%)
May 21, 2012 23.58 24.49 23.11 24.42 5,364,549 +0.87(+3.71%)
May 18, 2012 24.07 24.07 23.14 23.55 4,791,022 -0.32(-1.35%)
May 17, 2012 24.71 24.88 23.80 23.87 6,473,041 -0.86(-3.46%)
May 16, 2012 25.33 25.56 24.71 24.72 4,712,263 -0.33(-1.32%)
May 15, 2012 24.64 25.45 24.20 25.05 5,904,957 +0.43(+1.75%)
May 14, 2012 25.14 25.50 24.62 24.62 4,803,330 -0.38(-1.51%)
May 11, 2012 24.45 25.24 24.29 25.00 3,048,514 +0.40(+1.61%)
May 10, 2012 25.06 25.28 24.56 24.60 5,707,155 -0.18(-0.74%)
May 09, 2012 23.65 24.92 23.32 24.79 6,742,048 +0.81(+3.37%)
May 08, 2012 23.77 24.03 23.09 23.98 4,420,934 +0.06(+0.23%)
May 07, 2012 23.54 23.95 23.45 23.92 3,655,574 +0.29(+1.25%)
May 04, 2012 23.94 24.26 23.55 23.63 4,056,436 -0.48(-1.98%)
May 03, 2012 24.35 24.65 24.02 24.11 2,784,355 -0.14(-0.57%)
May 02, 2012 23.68 24.84 23.62 24.25 10,837,069 +0.40(+1.66%)
May 01, 2012 23.45 24.11 23.16 23.85 3,198,203 +0.50(+2.13%)
Apr 30, 2012 23.43 23.45 23.08 23.35 1,999,887 -0.15(-0.63%)
Apr 27, 2012 23.07 23.72 22.96 23.50 4,127,702 +0.54(+2.36%)
Apr 26, 2012 22.13 23.03 22.13 22.96 4,243,722 +0.86(+3.91%)
Apr 25, 2012 21.86 22.19 21.64 22.09 2,680,204 +0.48(+2.21%)
Apr 24, 2012 21.20 21.79 21.11 21.62 3,586,932 +0.41(+1.95%)
Apr 23, 2012 21.62 21.62 21.05 21.20 3,436,914 -0.63(-2.86%)
Apr 20, 2012 21.53 22.31 21.48 21.83 4,651,377 +0.34(+1.58%)
Apr 19, 2012 21.83 21.97 21.20 21.49 4,601,256 +0.04(+0.17%)
Apr 18, 2012 21.42 21.68 21.25 21.45 3,412,466 -0.33(-1.52%)
Apr 17, 2012 21.48 21.93 21.47 21.78 2,726,719 +0.43(+2.02%)
Apr 16, 2012 21.58 22.06 21.28 21.35 8,718,915 +0.25(+1.18%)
Apr 13, 2012 21.47 21.51 20.83 21.10 3,376,086 -0.18(-0.86%)
Apr 12, 2012 20.85 21.38 20.69 21.28 6,562,665 +0.43(+2.07%)
Apr 11, 2012 20.30 20.96 20.30 20.85 3,963,004 +0.80(+3.99%)
Apr 10, 2012 21.05 21.17 20.03 20.05 5,716,530 -0.98(-4.68%)
Apr 09, 2012 21.03 21.23 20.61 21.04 6,002,045 -0.25(-1.17%)
Apr 05, 2012 21.49 21.79 21.22 21.28 2,550,269 -0.35(-1.62%)
Apr 04, 2012 21.86 21.87 21.55 21.63 3,440,329 -0.50(-2.24%)
Apr 03, 2012 21.73 22.14 21.63 22.13 4,517,321 +0.32(+1.48%)
Apr 02, 2012 21.97 21.97 21.57 21.81 3,448,755 -0.25(-1.13%)
Mar 30, 2012 22.71 22.80 22.03 22.06 3,860,224 -0.56(-2.48%)
Mar 29, 2012 22.82 22.82 22.31 22.62 6,247,917 -0.43(-1.87%)
Mar 28, 2012 22.52 23.25 22.44 23.05 5,682,638 +0.62(+2.75%)
Mar 27, 2012 22.03 22.83 21.98 22.43 3,821,172 +0.69(+3.17%)
Mar 26, 2012 21.90 22.13 21.39 21.74 2,989,012 +0.05(+0.21%)
Mar 23, 2012 21.21 22.09 21.05 21.70 4,326,572 -0.18(-0.84%)
Mar 22, 2012 22.05 22.09 21.59 21.88 2,432,183 -0.40(-1.81%)
Mar 21, 2012 22.20 22.59 21.94 22.29 2,179,101 +0.09(+0.41%)
Mar 20, 2012 22.20 22.27 21.89 22.20 2,061,992 -0.24(-1.07%)
Mar 19, 2012 22.73 23.05 22.25 22.43 3,655,231 -0.28(-1.21%)
Mar 16, 2012 22.83 22.99 22.58 22.71 3,637,819 -0.17(-0.72%)
Mar 15, 2012 22.35 22.93 22.20 22.88 3,579,118 +0.45(+2.01%)
Mar 14, 2012 22.65 22.87 22.31 22.42 2,687,717 -0.25(-1.10%)
Mar 13, 2012 22.27 22.68 22.19 22.67 3,764,799 +0.61(+2.75%)
Mar 12, 2012 22.22 22.48 22.00 22.07 2,891,393 -0.03(-0.12%)
Mar 09, 2012 21.93 22.62 21.87 22.09 5,343,099 +0.56(+2.60%)
Mar 08, 2012 21.10 21.71 21.07 21.53 2,484,361 +0.62(+2.94%)
Mar 07, 2012 20.50 20.97 20.50 20.92 1,803,967 +0.49(+2.39%)
Mar 06, 2012 20.58 20.63 20.25 20.43 2,960,038 -0.44(-2.11%)
Mar 05, 2012 20.92 21.33 20.70 20.87 2,242,993 -0.16(-0.74%)
Mar 02, 2012 21.28 21.52 20.93 21.03 1,952,617 -0.30(-1.42%)
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.