Skip to main content

Toll Brothers Inc (NY: TOL )

150.45 -0.21 (-0.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.34 23.35 22.99 23.26 2,007,667 -0.15(-0.63%)
Apr 27, 2012 22.98 23.62 22.87 23.41 4,143,758 +0.54(+2.36%)
Apr 26, 2012 22.05 22.94 22.05 22.87 4,260,231 +0.86(+3.91%)
Apr 25, 2012 21.78 22.10 21.56 22.01 2,690,631 +0.48(+2.21%)
Apr 24, 2012 21.12 21.71 21.03 21.53 3,600,886 +0.41(+1.95%)
Apr 23, 2012 21.53 21.54 20.97 21.12 3,450,283 -0.62(-2.86%)
Apr 20, 2012 21.45 22.22 21.39 21.74 4,669,471 +0.34(+1.58%)
Apr 19, 2012 21.74 21.88 21.12 21.40 4,619,155 +0.04(+0.17%)
Apr 18, 2012 21.34 21.60 21.17 21.37 3,425,740 -0.33(-1.52%)
Apr 17, 2012 21.39 21.84 21.39 21.70 2,737,326 +0.43(+2.02%)
Apr 16, 2012 21.50 21.97 21.20 21.27 8,752,832 +0.25(+1.18%)
Apr 13, 2012 21.39 21.42 20.74 21.02 3,389,219 -0.18(-0.86%)
Apr 12, 2012 20.77 21.29 20.61 21.20 6,588,194 +0.43(+2.07%)
Apr 11, 2012 20.22 20.88 20.22 20.77 3,978,420 +0.80(+3.99%)
Apr 10, 2012 20.97 21.09 19.95 19.98 5,738,767 -0.98(-4.68%)
Apr 09, 2012 20.95 21.15 20.53 20.96 6,025,393 -0.25(-1.17%)
Apr 05, 2012 21.40 21.71 21.14 21.20 2,560,189 -0.35(-1.61%)
Apr 04, 2012 21.78 21.79 21.47 21.55 3,453,712 -0.49(-2.24%)
Apr 03, 2012 21.64 22.05 21.55 22.05 4,534,893 +0.32(+1.48%)
Apr 02, 2012 21.88 21.88 21.49 21.72 3,462,170 -0.25(-1.13%)
Mar 30, 2012 22.62 22.71 21.94 21.97 3,875,241 -0.56(-2.48%)
Mar 29, 2012 22.73 22.73 22.22 22.53 6,272,221 -0.43(-1.87%)
Mar 28, 2012 22.43 23.16 22.36 22.96 5,704,744 +0.61(+2.75%)
Mar 27, 2012 21.94 22.74 21.90 22.35 3,836,036 +0.69(+3.17%)
Mar 26, 2012 21.82 22.05 21.30 21.66 3,000,639 +0.05(+0.21%)
Mar 23, 2012 21.13 22.01 20.97 21.61 4,343,403 -0.18(-0.84%)
Mar 22, 2012 21.96 22.01 21.50 21.80 2,441,644 -0.40(-1.82%)
Mar 21, 2012 22.12 22.50 21.85 22.20 2,187,578 +0.09(+0.41%)
Mar 20, 2012 22.12 22.18 21.81 22.11 2,070,013 -0.24(-1.07%)
Mar 19, 2012 22.64 22.96 22.16 22.35 3,669,450 -0.27(-1.21%)
Mar 16, 2012 22.74 22.90 22.49 22.62 3,651,971 -0.16(-0.72%)
Mar 15, 2012 22.26 22.84 22.12 22.79 3,593,041 +0.45(+2.01%)
Mar 14, 2012 22.56 22.78 22.23 22.34 2,698,172 -0.25(-1.09%)
Mar 13, 2012 22.18 22.59 22.10 22.59 3,779,444 +0.60(+2.75%)
Mar 12, 2012 22.14 22.39 21.92 21.98 2,902,640 -0.03(-0.12%)
Mar 09, 2012 21.84 22.53 21.79 22.01 5,363,884 +0.56(+2.60%)
Mar 08, 2012 21.02 21.62 20.99 21.45 2,494,025 +0.61(+2.94%)
Mar 07, 2012 20.42 20.89 20.42 20.84 1,810,985 +0.49(+2.39%)
Mar 06, 2012 20.50 20.55 20.17 20.35 2,971,553 -0.44(-2.11%)
Mar 05, 2012 20.84 21.25 20.62 20.79 2,251,718 -0.16(-0.74%)
Mar 02, 2012 21.19 21.44 20.85 20.95 1,960,212 -0.30(-1.42%)
Mar 01, 2012 21.60 21.83 21.12 21.25 2,951,931 -0.24(-1.11%)
Feb 29, 2012 20.73 21.94 20.70 21.49 6,059,785 +0.94(+4.59%)
Feb 28, 2012 20.99 20.99 20.45 20.54 3,214,717 -0.38(-1.84%)
Feb 27, 2012 20.51 21.17 20.45 20.93 2,429,890 +0.21(+1.02%)
Feb 24, 2012 20.90 21.16 20.62 20.72 2,926,476 -0.16(-0.79%)
Feb 23, 2012 20.59 21.23 20.54 20.88 3,513,302 +0.29(+1.42%)
Feb 22, 2012 20.98 21.74 20.47 20.59 8,817,273 -1.12(-5.15%)
Feb 21, 2012 21.94 22.18 21.43 21.71 3,773,487 -0.24(-1.09%)
Feb 17, 2012 21.54 22.00 21.53 21.94 3,207,168 +0.42(+1.96%)
Feb 16, 2012 21.55 21.70 21.28 21.52 2,124,467 -0.06(-0.30%)
Feb 15, 2012 21.88 22.09 21.49 21.59 3,312,435 -0.13(-0.59%)
Feb 14, 2012 21.81 22.05 21.44 21.72 2,559,534 -0.24(-1.09%)
Feb 13, 2012 21.50 21.98 21.39 21.95 2,621,190 +0.60(+2.83%)
Feb 10, 2012 21.48 21.59 21.21 21.35 2,673,836 -0.36(-1.65%)
Feb 09, 2012 21.50 21.86 21.34 21.71 3,987,880 +0.31(+1.46%)
Feb 08, 2012 21.26 21.48 21.01 21.39 2,378,473 +0.15(+0.69%)
Feb 07, 2012 21.23 21.68 21.14 21.25 2,724,891 -0.07(-0.34%)
Feb 06, 2012 21.47 21.79 21.24 21.32 2,593,633 -0.52(-2.39%)
Feb 03, 2012 20.98 21.94 20.98 21.84 5,382,591 +1.21(+5.86%)
Feb 02, 2012 20.60 20.85 20.43 20.63 2,107,848 +0.06(+0.31%)
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.