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 (%)
Feb 27, 2015 34.76 35.17 34.72 35.09 2,362,293 +0.24(+0.68%)
Feb 26, 2015 35.01 35.16 34.56 34.85 2,621,566 -0.41(-1.17%)
Feb 25, 2015 35.45 35.80 35.00 35.26 3,684,695 -0.03(-0.08%)
Feb 24, 2015 35.51 35.74 35.03 35.29 7,271,641 +1.31(+3.85%)
Feb 23, 2015 34.40 34.59 33.91 33.98 5,126,257 -0.50(-1.46%)
Feb 20, 2015 34.44 34.53 33.97 34.48 2,997,177 +0.07(+0.21%)
Feb 19, 2015 34.75 34.79 34.32 34.41 2,686,516 -0.41(-1.18%)
Feb 18, 2015 34.78 34.88 34.44 34.82 2,010,557 -0.08(-0.24%)
Feb 17, 2015 34.59 34.91 34.31 34.90 1,685,139 +0.11(+0.32%)
Feb 13, 2015 34.61 34.79 34.79 34.79 1,406,643 +0.14(+0.40%)
Feb 12, 2015 34.31 34.71 34.12 34.66 1,983,265 +0.52(+1.53%)
Feb 11, 2015 34.54 34.56 33.86 34.13 1,512,680 -0.22(-0.64%)
Feb 10, 2015 33.85 34.51 33.52 34.35 2,816,098 +0.72(+2.15%)
Feb 09, 2015 33.28 33.73 33.11 33.63 2,446,898 +0.29(+0.88%)
Feb 06, 2015 33.10 33.61 33.06 33.34 2,411,824 +0.30(+0.91%)
Feb 05, 2015 33.20 33.49 32.69 33.04 1,724,314 -0.15(-0.44%)
Feb 04, 2015 32.36 33.49 32.32 33.18 2,723,463 +0.62(+1.91%)
Feb 03, 2015 31.92 32.61 31.75 32.56 2,471,040 +0.82(+2.60%)
Feb 02, 2015 31.71 32.09 31.31 31.73 1,917,261 +0.03(+0.09%)
Jan 30, 2015 31.74 31.93 31.39 31.71 2,835,231 -0.29(-0.92%)
Jan 29, 2015 31.11 32.14 30.92 32.00 2,637,267 +0.99(+3.19%)
Jan 28, 2015 31.40 31.50 30.88 31.01 2,341,053 -0.22(-0.70%)
Jan 27, 2015 30.68 31.44 30.45 31.23 3,124,490 +0.12(+0.38%)
Jan 26, 2015 31.18 31.28 30.61 31.11 3,924,236 +0.38(+1.22%)
Jan 23, 2015 30.88 31.03 30.36 30.74 1,869,423 -0.16(-0.50%)
Jan 22, 2015 30.78 31.04 30.45 30.89 1,884,312 +0.26(+0.84%)
Jan 21, 2015 30.49 31.06 30.43 30.64 2,462,243 +0.23(+0.75%)
Jan 20, 2015 31.05 31.07 30.10 30.41 3,338,363 -0.67(-2.15%)
Jan 16, 2015 29.90 31.12 29.48 31.08 5,024,609 +1.03(+3.45%)
Jan 15, 2015 31.38 31.67 29.70 30.04 5,069,568 -1.25(-3.98%)
Jan 14, 2015 31.34 31.70 30.71 31.29 4,827,702 -0.40(-1.27%)
Jan 13, 2015 32.69 33.06 31.23 31.69 7,405,807 -0.38(-1.17%)
Jan 12, 2015 32.17 32.48 31.83 32.06 4,032,910 -0.33(-1.02%)
Jan 09, 2015 32.33 32.61 32.24 32.39 2,897,563 +0.17(+0.54%)
Jan 08, 2015 32.18 32.48 31.88 32.22 4,538,325 +0.31(+0.98%)
Jan 07, 2015 31.38 32.28 31.22 31.91 5,636,528 +0.72(+2.32%)
Jan 06, 2015 31.51 31.56 30.73 31.19 3,837,931 -0.30(-0.96%)
Jan 05, 2015 31.19 31.54 31.07 31.49 3,969,793 +0.14(+0.44%)
Jan 02, 2015 31.62 31.62 30.82 31.35 2,088,732 -0.04(-0.12%)
Dec 31, 2014 30.67 31.39 31.39 31.39 3,987,363 +0.88(+2.88%)
Dec 30, 2014 30.17 30.56 30.13 30.51 1,744,730 +0.26(+0.85%)
Dec 29, 2014 29.92 30.38 29.87 30.25 2,147,008 +0.28(+0.95%)
Dec 26, 2014 30.00 30.18 29.91 29.97 1,347,208 -0.02(-0.06%)
Dec 24, 2014 29.66 29.99 29.99 29.99 978,852 +0.33(+1.11%)
Dec 23, 2014 29.90 30.11 29.49 29.66 1,723,380 -0.13(-0.43%)
Dec 22, 2014 29.67 29.88 29.46 29.78 2,058,389 +0.03(+0.09%)
Dec 19, 2014 29.91 30.00 29.61 29.76 4,624,114 -0.14(-0.46%)
Dec 18, 2014 29.58 29.90 29.15 29.89 3,995,984 +0.71(+2.45%)
Dec 17, 2014 28.38 29.25 28.37 29.18 2,552,737 +0.86(+3.04%)
Dec 16, 2014 28.39 28.67 28.22 28.32 3,486,439 -0.26(-0.90%)
Dec 15, 2014 28.82 29.11 28.45 28.58 2,886,436 -0.33(-1.14%)
Dec 12, 2014 29.20 29.34 28.90 28.90 4,022,255 -0.52(-1.77%)
Dec 11, 2014 29.14 29.92 28.98 29.43 6,904,679 +0.06(+0.22%)
Dec 10, 2014 31.63 32.48 29.33 29.36 10,746,182 -2.50(-7.85%)
Dec 09, 2014 31.73 32.19 31.55 31.86 4,407,580 +0.17(+0.55%)
Dec 08, 2014 31.78 32.05 31.55 31.69 2,500,070 -0.13(-0.40%)
Dec 05, 2014 31.80 32.04 31.50 31.82 1,810,718 +0.12(+0.38%)
Dec 04, 2014 31.82 31.87 31.55 31.70 1,714,368 -0.16(-0.49%)
Dec 03, 2014 31.97 32.17 31.84 31.85 1,827,654 -0.11(-0.34%)
Dec 02, 2014 31.76 32.14 31.53 31.96 2,065,421 +0.43(+1.36%)
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.