Skip to main content

Toll Brothers Inc (NY: TOL )

153.49 +3.35 (+2.23%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.77 18.14 17.77 18.05 4,496,497 +0.40(+2.27%)
Mar 30, 2005 17.45 17.79 17.41 17.65 4,253,449 +0.21(+1.18%)
Mar 29, 2005 17.76 17.95 17.44 17.45 6,015,492 -0.23(-1.28%)
Mar 28, 2005 17.97 17.99 17.47 17.67 5,312,990 -0.02(-0.10%)
Mar 24, 2005 17.45 17.91 17.45 17.69 4,356,084 +0.29(+1.67%)
Mar 23, 2005 17.60 17.60 17.31 17.40 5,543,154 -0.19(-1.11%)
Mar 22, 2005 17.75 18.17 17.53 17.60 7,893,055 +0.16(+0.89%)
Mar 21, 2005 17.52 17.86 17.41 17.44 5,940,154 -0.22(-1.24%)
Mar 18, 2005 17.57 17.95 17.56 17.66 6,791,368 +0.07(+0.42%)
Mar 17, 2005 18.42 18.49 17.56 17.59 9,433,887 -0.84(-4.58%)
Mar 16, 2005 18.65 18.66 18.25 18.43 6,392,839 +0.11(+0.63%)
Mar 15, 2005 18.47 18.77 18.14 18.32 6,474,510 -0.04(-0.20%)
Mar 14, 2005 18.60 18.70 17.98 18.35 6,324,489 -0.34(-1.83%)
Mar 11, 2005 18.59 18.90 18.32 18.70 4,448,892 +0.07(+0.38%)
Mar 10, 2005 19.16 19.31 18.48 18.62 7,858,989 -0.51(-2.67%)
Mar 09, 2005 19.30 19.67 18.84 19.13 6,302,433 -0.60(-3.05%)
Mar 08, 2005 20.27 20.27 19.67 19.74 7,162,382 -0.74(-3.63%)
Mar 07, 2005 20.87 20.88 20.31 20.48 3,165,738 -0.13(-0.61%)
Mar 04, 2005 20.15 20.63 19.98 20.61 6,751,406 +0.69(+3.48%)
Mar 03, 2005 20.30 20.33 19.83 19.91 5,332,207 -0.18(-0.89%)
Mar 02, 2005 20.17 20.35 20.05 20.09 3,400,051 -0.25(-1.25%)
Mar 01, 2005 20.16 20.40 20.06 20.35 4,198,856 +0.19(+0.92%)
Feb 28, 2005 20.65 20.68 20.01 20.16 6,518,840 -0.39(-1.88%)
Feb 25, 2005 20.09 20.59 19.90 20.55 7,365,031 +0.55(+2.74%)
Feb 24, 2005 19.29 20.20 19.23 20.00 9,106,330 +0.71(+3.68%)
Feb 23, 2005 18.97 19.33 18.59 19.29 10,089,440 +0.74(+3.96%)
Feb 22, 2005 19.33 19.46 18.44 18.56 4,534,057 -0.77(-3.99%)
Feb 18, 2005 19.39 19.39 18.99 19.33 4,370,496 -0.11(-0.59%)
Feb 17, 2005 19.26 19.64 19.15 19.44 3,566,669 +0.19(+0.96%)
Feb 16, 2005 19.22 19.29 18.82 19.26 4,012,366 +0.32(+1.69%)
Feb 15, 2005 18.92 18.99 18.60 18.94 3,847,277 +0.05(+0.24%)
Feb 14, 2005 19.21 19.21 18.74 18.89 3,955,589 -0.10(-0.54%)
Feb 11, 2005 18.78 19.14 18.64 18.99 7,175,048 -0.53(-2.70%)
Feb 10, 2005 19.34 19.58 19.07 19.52 4,623,153 +0.18(+0.95%)
Feb 09, 2005 19.69 19.89 19.30 19.34 6,581,076 -0.35(-1.80%)
Feb 08, 2005 19.19 19.71 19.13 19.69 8,584,857 +0.79(+4.20%)
Feb 07, 2005 18.67 19.00 18.60 18.90 3,366,859 +0.11(+0.58%)
Feb 04, 2005 18.16 18.86 18.03 18.79 5,357,538 +0.78(+4.31%)
Feb 03, 2005 18.00 18.51 17.84 18.01 4,850,041 -0.11(-0.62%)
Feb 02, 2005 18.17 18.25 17.91 18.12 3,911,915 -0.05(-0.25%)
Feb 01, 2005 17.93 18.30 17.84 18.17 3,644,409 +0.29(+1.64%)
Jan 31, 2005 17.69 17.89 17.19 17.88 4,621,187 +0.28(+1.61%)
Jan 28, 2005 17.49 17.70 17.27 17.59 2,708,904 +0.20(+1.16%)
Jan 27, 2005 17.39 17.59 17.12 17.39 3,476,481 -0.09(-0.50%)
Jan 26, 2005 16.96 17.55 16.91 17.48 3,203,516 +0.49(+2.91%)
Jan 25, 2005 16.85 17.12 16.76 16.98 3,013,970 +0.13(+0.75%)
Jan 24, 2005 16.85 17.03 16.71 16.86 2,612,384 +0.02(+0.10%)
Jan 21, 2005 16.94 17.08 16.78 16.84 2,929,023 -0.02(-0.12%)
Jan 20, 2005 17.28 17.32 16.80 16.86 3,278,200 -0.48(-2.79%)
Jan 19, 2005 17.17 17.46 17.11 17.34 5,742,091 +0.32(+1.86%)
Jan 18, 2005 17.03 17.17 16.88 17.03 3,051,966 -0.00(-0.01%)
Jan 14, 2005 16.71 17.22 16.47 17.03 4,137,275 +0.40(+2.38%)
Jan 13, 2005 16.21 16.79 16.19 16.63 4,859,868 +0.67(+4.20%)
Jan 12, 2005 15.87 15.99 15.53 15.96 3,885,710 -0.02(-0.13%)
Jan 11, 2005 15.96 16.25 15.85 15.98 3,663,845 -0.04(-0.23%)
Jan 10, 2005 15.57 16.12 15.46 16.02 4,660,494 +0.65(+4.25%)
Jan 07, 2005 15.35 15.52 15.25 15.37 3,151,544 +0.10(+0.65%)
Jan 06, 2005 15.09 15.35 15.08 15.27 2,569,146 +0.23(+1.51%)
Jan 05, 2005 15.08 15.26 14.95 15.04 4,982,593 -0.09(-0.61%)
Jan 04, 2005 15.57 15.57 14.94 15.13 6,013,527 -0.43(-2.77%)
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.