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 (%)
Feb 27, 2015 34.89 35.31 34.86 35.22 2,353,139 +0.24(+0.68%)
Feb 26, 2015 35.15 35.30 34.70 34.98 2,611,408 -0.41(-1.17%)
Feb 25, 2015 35.59 35.94 35.13 35.40 3,670,417 -0.03(-0.08%)
Feb 24, 2015 35.65 35.88 35.17 35.43 7,243,464 +1.31(+3.85%)
Feb 23, 2015 34.53 34.73 34.05 34.11 5,106,393 -0.51(-1.46%)
Feb 20, 2015 34.57 34.67 34.10 34.62 2,985,563 +0.07(+0.21%)
Feb 19, 2015 34.88 34.93 34.45 34.54 2,676,106 -0.41(-1.18%)
Feb 18, 2015 34.92 35.01 34.58 34.96 2,002,766 -0.08(-0.24%)
Feb 17, 2015 34.73 35.04 34.44 35.04 1,678,609 +0.11(+0.32%)
Feb 13, 2015 34.75 34.93 34.93 34.93 1,401,192 +0.14(+0.40%)
Feb 12, 2015 34.44 34.85 34.25 34.79 1,975,580 +0.52(+1.53%)
Feb 11, 2015 34.67 34.69 33.99 34.27 1,506,818 -0.22(-0.64%)
Feb 10, 2015 33.98 34.64 33.65 34.49 2,805,186 +0.73(+2.15%)
Feb 09, 2015 33.41 33.86 33.24 33.76 2,437,416 +0.29(+0.88%)
Feb 06, 2015 33.23 33.74 33.19 33.47 2,402,478 +0.30(+0.91%)
Feb 05, 2015 33.33 33.62 32.81 33.16 1,717,632 -0.15(-0.44%)
Feb 04, 2015 32.48 33.62 32.45 33.31 2,712,909 +0.63(+1.91%)
Feb 03, 2015 32.04 32.74 31.88 32.69 2,461,465 +0.83(+2.60%)
Feb 02, 2015 31.83 32.22 31.44 31.86 1,909,831 +0.03(+0.09%)
Jan 30, 2015 31.87 32.05 31.51 31.83 2,824,245 -0.29(-0.92%)
Jan 29, 2015 31.23 32.26 31.04 32.12 2,627,048 +0.99(+3.19%)
Jan 28, 2015 31.52 31.62 31.00 31.13 2,331,982 -0.22(-0.70%)
Jan 27, 2015 30.80 31.56 30.57 31.35 3,112,383 +0.12(+0.38%)
Jan 26, 2015 31.30 31.40 30.73 31.23 3,909,029 +0.38(+1.22%)
Jan 23, 2015 31.00 31.15 30.48 30.86 1,862,179 -0.16(-0.50%)
Jan 22, 2015 30.90 31.16 30.57 31.01 1,877,010 +0.26(+0.84%)
Jan 21, 2015 30.61 31.18 30.55 30.75 2,452,702 +0.23(+0.75%)
Jan 20, 2015 31.17 31.19 30.21 30.53 3,325,427 -0.67(-2.15%)
Jan 16, 2015 30.02 31.24 29.60 31.20 5,005,139 +1.04(+3.45%)
Jan 15, 2015 31.50 31.79 29.82 30.16 5,049,924 -1.25(-3.98%)
Jan 14, 2015 31.46 31.82 30.83 31.41 4,808,995 -0.40(-1.27%)
Jan 13, 2015 32.81 33.19 31.35 31.81 7,377,110 -0.38(-1.17%)
Jan 12, 2015 32.29 32.60 31.95 32.19 4,017,282 -0.33(-1.02%)
Jan 09, 2015 32.46 32.74 32.36 32.52 2,886,335 +0.17(+0.54%)
Jan 08, 2015 32.31 32.60 32.01 32.35 4,520,739 +0.31(+0.98%)
Jan 07, 2015 31.50 32.41 31.34 32.03 5,614,686 +0.73(+2.32%)
Jan 06, 2015 31.63 31.68 30.85 31.31 3,823,059 -0.30(-0.96%)
Jan 05, 2015 31.31 31.66 31.19 31.61 3,954,411 +0.14(+0.44%)
Jan 02, 2015 31.74 31.74 30.94 31.47 2,080,638 -0.04(-0.12%)
Dec 31, 2014 30.79 31.51 31.51 31.51 3,971,912 +0.88(+2.88%)
Dec 30, 2014 30.29 30.68 30.25 30.63 1,737,970 +0.26(+0.85%)
Dec 29, 2014 30.04 30.50 29.98 30.37 2,138,688 +0.29(+0.95%)
Dec 26, 2014 30.12 30.30 30.03 30.08 1,341,988 -0.02(-0.06%)
Dec 24, 2014 29.77 30.10 30.10 30.10 975,059 +0.33(+1.11%)
Dec 23, 2014 30.02 30.23 29.61 29.77 1,716,702 -0.13(-0.43%)
Dec 22, 2014 29.79 30.00 29.58 29.90 2,050,413 +0.03(+0.09%)
Dec 19, 2014 30.03 30.12 29.72 29.87 4,606,195 -0.14(-0.46%)
Dec 18, 2014 29.70 30.02 29.27 30.01 3,980,500 +0.72(+2.45%)
Dec 17, 2014 28.49 29.37 28.48 29.29 2,542,846 +0.86(+3.04%)
Dec 16, 2014 28.50 28.78 28.33 28.43 3,472,929 -0.26(-0.90%)
Dec 15, 2014 28.93 29.22 28.56 28.69 2,875,251 -0.33(-1.14%)
Dec 12, 2014 29.31 29.45 29.02 29.02 4,006,669 -0.52(-1.77%)
Dec 11, 2014 29.26 30.04 29.09 29.54 6,877,924 +0.06(+0.22%)
Dec 10, 2014 31.76 32.60 29.44 29.48 10,704,541 -2.51(-7.85%)
Dec 09, 2014 31.86 32.32 31.67 31.99 4,390,501 +0.17(+0.55%)
Dec 08, 2014 31.90 32.17 31.67 31.81 2,490,383 -0.13(-0.40%)
Dec 05, 2014 31.92 32.16 31.62 31.94 1,803,702 +0.12(+0.38%)
Dec 04, 2014 31.94 32.00 31.68 31.82 1,707,725 -0.16(-0.49%)
Dec 03, 2014 32.10 32.30 31.96 31.98 1,820,572 -0.11(-0.34%)
Dec 02, 2014 31.89 32.26 31.66 32.09 2,057,417 +0.43(+1.37%)
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.