Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.907 9.065 8.822 8.955 1,318,966 +0.07(+0.80%)
Jan 29, 2004 8.854 9.005 8.660 8.884 3,203,953 +0.03(+0.36%)
Jan 28, 2004 9.509 9.557 8.834 8.852 4,118,495 -0.64(-6.75%)
Jan 27, 2004 9.484 9.591 9.404 9.493 3,976,335 +0.01(+0.12%)
Jan 26, 2004 9.514 9.514 9.282 9.482 1,439,071 -0.03(-0.34%)
Jan 23, 2004 9.530 9.731 9.356 9.514 2,195,075 +0.01(+0.10%)
Jan 22, 2004 9.617 9.685 9.342 9.504 1,937,396 -0.03(-0.29%)
Jan 21, 2004 9.136 9.582 9.136 9.532 3,400,925 +0.53(+5.87%)
Jan 20, 2004 9.170 9.195 8.831 9.003 1,929,971 -0.14(-1.58%)
Jan 16, 2004 9.067 9.179 8.989 9.147 2,012,516 +0.10(+1.14%)
Jan 15, 2004 8.987 9.161 8.772 9.044 2,561,284 +0.10(+1.07%)
Jan 14, 2004 8.998 9.127 8.802 8.948 2,970,950 +0.21(+2.38%)
Jan 13, 2004 8.804 8.838 8.463 8.740 3,862,345 -0.11(-1.19%)
Jan 12, 2004 9.049 9.049 8.765 8.845 3,791,592 -0.20(-2.25%)
Jan 09, 2004 8.818 9.129 8.756 9.049 5,223,676 +0.37(+4.27%)
Jan 08, 2004 8.682 8.696 8.105 8.678 8,768,071 -0.00(-0.03%)
Jan 07, 2004 8.827 8.827 8.534 8.680 2,075,188 -0.14(-1.56%)
Jan 06, 2004 8.701 8.927 8.687 8.818 3,574,094 +0.21(+2.47%)
Jan 05, 2004 8.783 8.811 8.277 8.605 6,078,820 -0.21(-2.34%)
Jan 02, 2004 9.046 9.049 8.724 8.811 5,257,305 -0.29(-3.22%)
Dec 31, 2003 9.193 9.221 9.017 9.104 1,771,215 -0.09(-0.97%)
Dec 30, 2003 9.333 9.333 9.136 9.193 1,464,839 -0.17(-1.83%)
Dec 29, 2003 9.447 9.447 9.216 9.365 1,217,205 +0.03(+0.27%)
Dec 26, 2003 9.340 9.422 9.303 9.340 1,090,986 +0.06(+0.62%)
Dec 24, 2003 9.385 9.385 9.204 9.282 655,552 -0.10(-1.10%)
Dec 23, 2003 9.335 9.388 9.321 9.385 2,358,199 -0.01(-0.12%)
Dec 22, 2003 9.221 9.392 9.214 9.397 1,719,679 +0.18(+1.91%)
Dec 19, 2003 9.273 9.273 9.198 9.221 1,872,758 +0.03(+0.37%)
Dec 18, 2003 9.193 9.262 9.136 9.186 2,187,650 +0.03(+0.30%)
Dec 17, 2003 9.113 9.177 9.012 9.159 3,490,239 +0.07(+0.81%)
Dec 16, 2003 9.101 9.188 8.742 9.085 4,073,947 -0.02(-0.18%)
Dec 15, 2003 9.472 9.472 9.072 9.101 2,304,916 -0.15(-1.61%)
Dec 12, 2003 9.193 9.411 9.172 9.250 3,305,715 +0.12(+1.35%)
Dec 11, 2003 8.923 9.182 8.818 9.127 5,674,832 +0.46(+5.25%)
Dec 10, 2003 9.033 8.930 8.437 8.671 7,057,563 -0.36(-4.01%)
Dec 09, 2003 9.525 9.525 9.026 9.033 3,387,604 -0.49(-5.17%)
Dec 08, 2003 9.445 9.578 9.420 9.525 1,718,369 +0.10(+1.09%)
Dec 05, 2003 9.390 9.463 9.388 9.422 1,187,943 +0.03(+0.37%)
Dec 04, 2003 9.488 9.594 9.330 9.388 1,692,601 -0.10(-1.09%)
Dec 03, 2003 9.674 9.678 9.491 9.491 1,482,090 -0.18(-1.89%)
Dec 02, 2003 9.846 9.846 9.667 9.674 2,386,587 -0.17(-1.74%)
Dec 01, 2003 9.564 9.846 9.536 9.846 2,093,750 +0.36(+3.84%)
Nov 28, 2003 9.445 9.591 9.443 9.482 412,723 +0.02(+0.17%)
Nov 26, 2003 9.582 9.603 9.285 9.466 1,660,718 -0.09(-0.98%)
Nov 25, 2003 9.475 9.585 9.248 9.559 2,860,017 +0.14(+1.51%)
Nov 24, 2003 9.081 9.495 9.017 9.417 3,448,530 +0.57(+6.39%)
Nov 21, 2003 8.859 8.866 8.735 8.852 1,115,225 +0.07(+0.81%)
Nov 20, 2003 8.705 8.918 8.703 8.781 1,127,236 +0.02(+0.21%)
Nov 19, 2003 8.785 8.861 8.621 8.763 1,128,546 +0.07(+0.84%)
Nov 18, 2003 8.701 8.850 8.660 8.689 1,628,618 +0.00(+0.05%)
Nov 17, 2003 8.543 8.724 8.449 8.685 1,791,523 -0.07(-0.76%)
Nov 14, 2003 8.884 8.930 8.687 8.751 1,261,316 -0.13(-1.47%)
Nov 13, 2003 8.834 8.916 8.701 8.882 1,503,054 +0.05(+0.54%)
Nov 12, 2003 8.655 8.847 8.655 8.834 2,130,218 +0.25(+2.96%)
Nov 11, 2003 8.415 8.698 8.392 8.579 1,732,344 +0.13(+1.57%)
Nov 10, 2003 8.623 8.666 8.424 8.447 2,132,402 -0.18(-2.04%)
Nov 07, 2003 8.886 8.950 8.492 8.623 5,980,116 -0.55(-6.01%)
Nov 06, 2003 8.586 9.264 8.586 9.175 2,336,361 -0.05(-0.52%)
Nov 05, 2003 8.726 9.209 8.621 9.223 5,067,976 +0.64(+7.44%)
Nov 04, 2003 8.726 8.763 8.550 8.584 1,813,129 -0.10(-1.19%)
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.