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 (%)
May 31, 2016 26.95 27.02 26.70 26.80 2,469,069 +0.00(+0.00%)
May 27, 2016 26.57 26.80 26.80 26.80 2,724,836 +0.23(+0.86%)
May 26, 2016 26.83 27.18 26.53 26.57 3,957,353 -0.17(-0.65%)
May 25, 2016 27.38 27.44 26.68 26.75 4,218,982 -0.34(-1.26%)
May 24, 2016 26.02 27.13 25.73 27.09 11,710,677 +2.17(+8.71%)
May 23, 2016 25.24 25.38 24.90 24.92 4,097,977 -0.43(-1.70%)
May 20, 2016 24.74 25.37 24.67 25.35 3,369,425 +0.75(+3.07%)
May 19, 2016 24.35 24.67 24.25 24.59 3,107,276 -0.02(-0.07%)
May 18, 2016 24.64 25.00 24.38 24.61 2,872,317 -0.08(-0.33%)
May 17, 2016 24.72 25.04 24.56 24.70 2,713,885 -0.06(-0.22%)
May 16, 2016 24.43 24.90 24.43 24.75 2,418,587 +0.33(+1.36%)
May 13, 2016 24.50 24.80 24.34 24.42 1,625,387 -0.14(-0.56%)
May 12, 2016 24.50 24.68 24.22 24.56 3,704,793 +0.17(+0.68%)
May 11, 2016 24.65 24.71 24.36 24.39 2,107,195 -0.30(-1.23%)
May 10, 2016 24.60 24.73 24.43 24.70 2,140,937 +0.18(+0.75%)
May 09, 2016 24.35 24.71 24.35 24.51 2,068,569 +0.17(+0.72%)
May 06, 2016 24.39 24.77 24.15 24.34 3,080,269 -0.14(-0.56%)
May 05, 2016 24.85 24.97 24.36 24.48 1,958,459 -0.31(-1.26%)
May 04, 2016 24.53 25.00 24.30 24.79 2,736,633 +0.02(+0.07%)
May 03, 2016 25.16 25.25 24.71 24.77 1,293,107 -0.58(-2.28%)
May 02, 2016 25.14 25.42 25.00 25.35 2,539,747 +0.25(+0.99%)
Apr 29, 2016 25.24 25.29 24.48 25.10 5,201,610 -0.20(-0.80%)
Apr 28, 2016 26.53 26.65 25.24 25.30 3,646,295 -1.53(-5.69%)
Apr 27, 2016 26.82 27.07 26.53 26.83 1,477,322 +0.00(+0.00%)
Apr 26, 2016 26.42 26.85 26.34 26.83 2,019,941 +0.37(+1.39%)
Apr 25, 2016 26.54 26.76 26.22 26.46 2,162,626 -0.25(-0.93%)
Apr 22, 2016 26.87 27.25 26.45 26.71 2,029,431 -0.11(-0.41%)
Apr 21, 2016 26.73 27.42 26.73 26.82 2,585,808 +0.15(+0.55%)
Apr 20, 2016 26.76 26.99 26.02 26.67 5,216,327 -0.34(-1.26%)
Apr 19, 2016 27.17 27.74 26.77 27.01 2,227,650 -0.27(-0.98%)
Apr 18, 2016 27.08 27.39 27.08 27.28 1,648,110 +0.06(+0.20%)
Apr 15, 2016 27.49 27.63 27.11 27.22 2,208,725 -0.27(-0.97%)
Apr 14, 2016 27.51 27.72 27.32 27.49 2,086,063 -0.07(-0.27%)
Apr 13, 2016 26.95 27.65 26.86 27.56 2,806,227 +0.88(+3.31%)
Apr 12, 2016 26.69 26.88 26.53 26.68 1,917,804 +0.00(+0.00%)
Apr 11, 2016 27.12 27.14 26.63 26.68 3,051,265 +0.26(+0.97%)
Apr 08, 2016 26.87 26.95 26.31 26.42 2,330,343 -0.15(-0.55%)
Apr 07, 2016 26.76 27.20 26.40 26.57 2,683,645 -0.40(-1.47%)
Apr 06, 2016 26.55 27.15 26.48 26.97 2,321,566 +0.47(+1.77%)
Apr 05, 2016 26.20 26.71 26.06 26.50 2,009,649 +0.02(+0.07%)
Apr 04, 2016 27.16 27.20 26.39 26.48 3,013,226 -0.67(-2.47%)
Apr 01, 2016 26.96 27.19 26.76 27.15 2,338,476 +0.02(+0.07%)
Mar 31, 2016 26.66 27.26 26.53 27.13 2,089,723 +0.43(+1.62%)
Mar 30, 2016 27.42 27.56 26.68 26.70 2,355,907 -0.52(-1.93%)
Mar 29, 2016 26.67 27.25 26.58 27.22 4,134,286 +0.86(+3.24%)
Mar 28, 2016 26.21 26.51 25.98 26.37 1,706,537 +0.14(+0.53%)
Mar 24, 2016 26.29 26.23 26.23 26.23 1,687,891 +0.00(+0.00%)
Mar 23, 2016 26.61 26.80 26.21 26.23 1,756,042 -0.45(-1.69%)
Mar 22, 2016 26.83 26.98 26.56 26.68 2,780,092 -0.36(-1.33%)
Mar 21, 2016 27.24 27.37 26.68 27.04 3,103,774 -0.17(-0.61%)
Mar 18, 2016 26.42 27.30 26.42 27.21 5,733,948 +0.74(+2.81%)
Mar 17, 2016 25.97 26.58 25.83 26.46 2,498,568 +0.46(+1.77%)
Mar 16, 2016 25.16 26.05 25.04 26.00 3,093,400 +0.63(+2.50%)
Mar 15, 2016 25.67 25.71 25.32 25.37 2,155,351 -0.53(-2.06%)
Mar 14, 2016 26.03 26.14 25.57 25.90 1,656,940 -0.18(-0.71%)
Mar 11, 2016 25.42 26.15 25.25 26.08 2,249,573 +0.86(+3.43%)
Mar 10, 2016 25.53 25.67 24.87 25.22 2,728,838 -0.16(-0.62%)
Mar 09, 2016 25.48 25.51 24.87 25.38 3,313,288 +0.10(+0.40%)
Mar 08, 2016 26.08 26.19 25.20 25.28 2,698,577 -0.95(-3.61%)
Mar 07, 2016 25.83 26.30 25.75 26.22 2,682,561 +0.29(+1.13%)
Mar 04, 2016 26.54 26.60 25.66 25.93 3,668,990 -0.57(-2.15%)
Mar 03, 2016 26.41 26.65 26.09 26.50 2,979,205 +0.10(+0.38%)
Mar 02, 2016 26.11 26.52 26.02 26.40 2,190,093 +0.25(+0.95%)
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.