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 (%)
Jun 30, 2004 9.553 9.790 9.505 9.728 1,708,665 +0.18(+1.88%)
Jun 29, 2004 9.597 9.638 9.442 9.548 1,744,339 -0.05(-0.53%)
Jun 28, 2004 9.849 9.964 9.587 9.599 1,842,661 -0.30(-3.00%)
Jun 25, 2004 9.815 9.983 9.771 9.895 1,788,279 +0.05(+0.49%)
Jun 24, 2004 9.622 10.24 9.622 9.847 3,556,546 +0.25(+2.56%)
Jun 23, 2004 9.240 9.601 9.240 9.601 1,680,169 +0.37(+4.06%)
Jun 22, 2004 9.148 9.261 9.082 9.226 879,021 +0.08(+0.90%)
Jun 21, 2004 9.254 9.309 9.137 9.144 1,051,519 -0.10(-1.09%)
Jun 18, 2004 9.194 9.341 9.183 9.245 966,684 +0.00(+0.02%)
Jun 17, 2004 9.125 9.275 9.077 9.243 2,009,068 +0.15(+1.69%)
Jun 16, 2004 9.158 9.344 9.063 9.089 1,997,321 -0.07(-0.73%)
Jun 15, 2004 9.217 9.286 9.095 9.155 1,565,968 +0.16(+1.81%)
Jun 14, 2004 9.148 9.259 8.921 8.992 1,138,530 -0.19(-2.05%)
Jun 10, 2004 9.240 9.325 9.139 9.181 1,112,426 -0.07(-0.75%)
Jun 09, 2004 9.422 9.440 9.208 9.249 2,118,918 -0.18(-1.88%)
Jun 08, 2004 9.643 9.643 9.275 9.426 3,088,431 -0.28(-2.84%)
Jun 07, 2004 9.332 9.702 9.213 9.702 2,009,068 +0.51(+5.53%)
Jun 04, 2004 9.348 9.355 9.112 9.194 2,028,645 +0.00(+0.03%)
Jun 03, 2004 9.339 9.341 9.178 9.192 1,132,439 -0.12(-1.33%)
Jun 02, 2004 9.475 9.546 9.233 9.316 1,621,872 -0.10(-1.07%)
Jun 01, 2004 9.406 9.528 9.291 9.417 1,376,720 +0.01(+0.15%)
May 28, 2004 9.447 9.530 9.328 9.403 1,464,383 +0.01(+0.15%)
May 27, 2004 9.410 9.564 9.277 9.390 2,398,221 +0.08(+0.86%)
May 26, 2004 9.518 9.654 9.194 9.309 3,929,385 -0.21(-2.17%)
May 25, 2004 8.983 9.521 8.873 9.516 3,674,880 +0.53(+5.94%)
May 24, 2004 8.886 9.001 8.760 8.983 1,863,108 +0.23(+2.57%)
May 21, 2004 8.732 8.918 8.650 8.758 1,249,033 +0.10(+1.20%)
May 20, 2004 8.643 8.677 8.486 8.654 1,567,708 +0.09(+1.10%)
May 19, 2004 8.744 8.838 8.516 8.560 1,548,783 -0.19(-2.18%)
May 18, 2004 8.792 8.873 8.654 8.751 1,223,147 +0.01(+0.11%)
May 17, 2004 9.013 9.013 8.712 8.741 1,270,568 -0.18(-2.04%)
May 14, 2004 8.896 8.969 8.806 8.923 2,114,568 +0.13(+1.49%)
May 13, 2004 8.620 8.850 8.514 8.792 1,938,154 +0.16(+1.86%)
May 12, 2004 8.620 8.633 8.355 8.631 3,081,905 +0.01(+0.13%)
May 11, 2004 8.505 8.640 8.342 8.620 3,457,355 +0.15(+1.76%)
May 10, 2004 8.700 8.700 8.346 8.470 3,929,168 -0.24(-2.77%)
May 07, 2004 8.983 8.985 8.624 8.712 3,472,364 -0.38(-4.17%)
May 06, 2004 9.217 9.344 9.027 9.091 2,467,395 -0.12(-1.32%)
May 05, 2004 9.091 9.252 9.022 9.213 1,769,572 +0.16(+1.75%)
May 04, 2004 9.208 9.261 8.955 9.054 3,048,841 -0.11(-1.15%)
May 03, 2004 9.084 9.240 8.953 9.160 1,290,580 +0.06(+0.71%)
Apr 30, 2004 9.160 9.247 9.089 9.095 1,455,682 -0.04(-0.43%)
Apr 29, 2004 9.390 9.539 8.969 9.135 1,890,299 -0.26(-2.72%)
Apr 28, 2004 9.672 9.672 9.355 9.390 1,228,803 -0.30(-3.06%)
Apr 27, 2004 9.608 9.746 9.603 9.686 2,750,178 +0.21(+2.23%)
Apr 26, 2004 9.424 9.636 9.424 9.475 1,260,562 -0.01(-0.10%)
Apr 23, 2004 9.675 9.675 9.452 9.484 2,775,846 -0.19(-1.97%)
Apr 22, 2004 9.470 9.757 9.470 9.675 3,262,234 +0.30(+3.21%)
Apr 21, 2004 9.238 9.417 9.075 9.374 3,799,740 +0.26(+2.88%)
Apr 20, 2004 9.337 9.351 9.093 9.112 3,195,453 -0.25(-2.65%)
Apr 19, 2004 9.521 9.521 9.312 9.360 938,406 -0.13(-1.40%)
Apr 16, 2004 9.539 9.562 9.378 9.493 2,160,031 +0.07(+0.73%)
Apr 15, 2004 9.486 9.567 9.309 9.424 1,421,531 +0.02(+0.24%)
Apr 14, 2004 9.224 9.585 9.146 9.401 2,459,129 -0.01(-0.10%)
Apr 13, 2004 9.574 9.574 9.341 9.410 3,875,222 -0.20(-2.10%)
Apr 12, 2004 9.757 9.769 9.551 9.613 2,730,818 -0.15(-1.51%)
Apr 08, 2004 10.11 10.11 9.734 9.760 1,853,319 -0.14(-1.46%)
Apr 07, 2004 10.00 10.01 9.826 9.905 1,362,799 -0.08(-0.83%)
Apr 06, 2004 9.893 10.10 9.893 9.987 1,322,556 +0.11(+1.07%)
Apr 05, 2004 9.976 10.08 9.728 9.882 3,048,841 -0.16(-1.62%)
Apr 02, 2004 10.14 10.22 10.03 10.04 3,914,159 -0.43(-4.08%)
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.