Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.551 6.693 6.526 6.673 3,186,317 +0.16(+2.51%)
May 29, 2003 6.677 6.896 6.420 6.510 6,538,825 -0.04(-0.63%)
May 28, 2003 6.574 6.636 6.404 6.551 4,999,830 +0.24(+3.83%)
May 27, 2003 6.330 6.367 6.172 6.310 3,514,564 -0.02(-0.29%)
May 23, 2003 6.169 6.466 6.151 6.328 3,759,063 +0.16(+2.57%)
May 22, 2003 5.804 6.183 5.804 6.169 2,561,583 +0.34(+5.88%)
May 21, 2003 5.737 5.838 5.689 5.827 883,154 +0.09(+1.48%)
May 20, 2003 5.735 5.836 5.712 5.742 1,493,532 +0.03(+0.56%)
May 19, 2003 5.818 5.834 5.710 5.710 1,135,702 -0.17(-2.82%)
May 16, 2003 6.022 6.022 5.820 5.875 1,381,941 -0.12(-2.07%)
May 15, 2003 5.919 5.999 5.871 5.999 1,410,219 +0.07(+1.24%)
May 14, 2003 6.011 6.031 5.891 5.926 1,439,368 -0.07(-1.11%)
May 13, 2003 5.965 6.082 5.907 5.992 1,782,841 -0.02(-0.34%)
May 12, 2003 5.836 6.034 5.818 6.013 2,192,660 +0.16(+2.75%)
May 09, 2003 5.737 5.852 5.666 5.852 2,134,145 +0.15(+2.58%)
May 08, 2003 5.753 5.887 5.677 5.705 4,015,526 -0.05(-0.84%)
May 07, 2003 5.558 5.769 5.494 5.753 3,414,719 +0.17(+3.09%)
May 06, 2003 5.429 5.586 5.429 5.581 3,317,485 +0.21(+3.94%)
May 05, 2003 5.390 5.420 5.340 5.369 1,209,878 -0.02(-0.38%)
May 02, 2003 5.252 5.402 5.197 5.390 1,304,719 +0.14(+2.63%)
May 01, 2003 5.356 5.356 5.202 5.252 827,250 -0.09(-1.72%)
Apr 30, 2003 5.356 5.425 5.287 5.344 1,110,251 -0.03(-0.56%)
Apr 29, 2003 5.344 5.517 5.310 5.374 2,118,048 +0.08(+1.43%)
Apr 28, 2003 5.091 5.326 5.091 5.298 1,900,087 +0.23(+4.44%)
Apr 25, 2003 5.172 5.174 5.041 5.073 1,132,439 -0.11(-2.13%)
Apr 24, 2003 5.172 5.264 5.140 5.183 1,087,193 -0.02(-0.35%)
Apr 23, 2003 5.211 5.280 5.156 5.202 2,048,440 +0.02(+0.40%)
Apr 22, 2003 4.988 5.218 4.963 5.181 1,478,305 +0.17(+3.35%)
Apr 21, 2003 5.034 5.045 4.983 5.013 875,541 -0.03(-0.50%)
Apr 17, 2003 4.983 5.045 4.953 5.038 1,182,035 +0.08(+1.67%)
Apr 16, 2003 5.045 5.055 4.956 4.956 1,949,683 -0.03(-0.65%)
Apr 15, 2003 4.843 4.999 4.829 4.988 2,235,077 +0.15(+3.04%)
Apr 14, 2003 4.701 4.861 4.696 4.841 1,354,968 +0.11(+2.33%)
Apr 11, 2003 4.751 4.788 4.698 4.730 864,882 +0.00(+0.05%)
Apr 10, 2003 4.671 4.751 4.648 4.728 866,840 +0.05(+0.98%)
Apr 09, 2003 4.655 4.719 4.625 4.682 1,300,151 +0.04(+0.84%)
Apr 08, 2003 4.616 4.675 4.563 4.643 1,653,413 +0.01(+0.20%)
Apr 07, 2003 4.666 4.735 4.616 4.634 1,629,050 +0.05(+1.05%)
Apr 04, 2003 4.705 4.712 4.574 4.586 1,822,866 -0.12(-2.54%)
Apr 03, 2003 4.822 4.822 4.682 4.705 1,398,690 -0.02(-0.39%)
Apr 02, 2003 4.597 4.774 4.597 4.724 3,546,105 +0.24(+5.38%)
Apr 01, 2003 4.452 4.498 4.349 4.482 1,014,975 +0.05(+1.04%)
Mar 31, 2003 4.427 4.503 4.356 4.436 830,078 -0.06(-1.28%)
Mar 28, 2003 4.459 4.517 4.441 4.494 813,111 +0.01(+0.26%)
Mar 27, 2003 4.448 4.540 4.416 4.482 1,125,043 -0.04(-0.81%)
Mar 26, 2003 4.528 4.576 4.418 4.519 1,790,019 -0.03(-0.71%)
Mar 25, 2003 4.482 4.588 4.452 4.551 1,610,778 +0.00(+0.10%)
Mar 24, 2003 4.620 4.629 4.528 4.547 1,547,478 -0.21(-4.49%)
Mar 21, 2003 4.632 4.760 4.586 4.760 1,880,292 +0.15(+3.19%)
Mar 20, 2003 4.542 4.625 4.413 4.613 1,380,418 +0.07(+1.62%)
Mar 19, 2003 4.434 4.556 4.434 4.540 1,083,278 +0.11(+2.60%)
Mar 18, 2003 4.482 4.482 4.383 4.425 871,408 -0.06(-1.28%)
Mar 17, 2003 4.363 4.496 4.278 4.482 1,216,621 +0.12(+2.74%)
Mar 14, 2003 4.390 4.411 4.321 4.363 1,527,683 +0.01(+0.16%)
Mar 13, 2003 4.285 4.360 4.218 4.356 1,946,420 +0.12(+2.77%)
Mar 12, 2003 4.128 4.245 4.114 4.239 1,634,923 +0.11(+2.67%)
Mar 11, 2003 4.114 4.195 4.105 4.128 1,635,794 +0.05(+1.18%)
Mar 10, 2003 4.197 4.197 4.052 4.080 1,370,847 -0.11(-2.74%)
Mar 07, 2003 4.131 4.285 4.066 4.195 1,459,163 +0.06(+1.39%)
Mar 06, 2003 4.172 4.262 4.133 4.137 2,890,700 -0.07(-1.64%)
Mar 05, 2003 4.278 4.314 4.188 4.206 2,665,778 -0.07(-1.61%)
Mar 04, 2003 4.411 4.413 4.257 4.275 3,696,415 -0.14(-3.07%)
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.