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 (%)
Jun 30, 2015 34.81 35.13 34.55 34.98 3,569,550 +0.48(+1.38%)
Jun 29, 2015 34.78 35.24 34.39 34.50 2,068,558 -0.66(-1.88%)
Jun 26, 2015 35.20 35.37 34.67 35.16 3,336,672 +0.07(+0.21%)
Jun 25, 2015 35.14 35.30 34.96 35.09 1,626,232 +0.08(+0.24%)
Jun 24, 2015 35.44 35.60 34.94 35.00 2,245,802 +0.28(+0.82%)
Jun 23, 2015 34.76 35.11 34.55 34.72 3,111,444 +0.04(+0.11%)
Jun 22, 2015 34.68 34.87 34.50 34.68 1,855,183 +0.15(+0.42%)
Jun 19, 2015 34.16 34.92 34.11 34.54 2,560,128 +0.54(+1.59%)
Jun 18, 2015 33.90 34.28 33.83 34.00 1,511,680 +0.17(+0.51%)
Jun 17, 2015 33.82 33.97 33.36 33.82 1,646,853 -0.01(-0.03%)
Jun 16, 2015 34.10 34.10 33.71 33.83 1,849,558 -0.23(-0.67%)
Jun 15, 2015 34.13 34.69 33.96 34.06 2,651,578 -0.09(-0.27%)
Jun 12, 2015 34.16 34.29 33.99 34.15 1,982,293 -0.04(-0.11%)
Jun 11, 2015 34.16 34.65 34.02 34.19 3,062,744 +0.48(+1.41%)
Jun 10, 2015 33.38 33.87 33.21 33.71 1,821,938 +0.55(+1.66%)
Jun 09, 2015 33.03 33.25 32.79 33.16 1,853,475 +0.06(+0.19%)
Jun 08, 2015 33.35 33.54 32.98 33.10 1,610,167 -0.31(-0.93%)
Jun 05, 2015 33.13 33.44 32.96 33.41 1,969,954 +0.16(+0.47%)
Jun 04, 2015 33.42 33.68 33.15 33.26 1,632,301 -0.38(-1.12%)
Jun 03, 2015 33.26 33.81 32.98 33.63 2,653,215 +0.37(+1.10%)
Jun 02, 2015 33.32 33.52 33.12 33.26 1,780,260 -0.21(-0.63%)
Jun 01, 2015 33.25 33.68 33.24 33.48 2,187,574 +0.35(+1.05%)
May 29, 2015 33.29 33.64 33.11 33.13 2,783,811 -0.27(-0.80%)
May 28, 2015 32.97 33.69 32.84 33.39 3,763,903 +0.27(+0.83%)
May 27, 2015 33.92 34.01 32.63 33.12 8,226,086 -0.76(-2.24%)
May 26, 2015 34.56 34.63 33.85 33.88 4,454,733 -0.64(-1.86%)
May 22, 2015 34.53 34.52 34.52 34.52 2,396,632 -0.05(-0.16%)
May 21, 2015 34.82 34.88 34.46 34.57 2,449,480 -0.27(-0.76%)
May 20, 2015 34.81 35.13 34.26 34.84 2,785,752 +0.13(+0.37%)
May 19, 2015 35.11 35.68 34.62 34.71 3,788,282 +0.00(+0.00%)
May 18, 2015 34.56 34.86 34.21 34.71 2,583,207 +0.47(+1.36%)
May 15, 2015 33.29 34.48 33.29 34.24 3,538,962 +0.61(+1.82%)
May 14, 2015 33.55 33.77 33.26 33.63 2,156,359 +0.34(+1.02%)
May 13, 2015 33.49 33.82 33.04 33.29 3,414,095 -0.21(-0.63%)
May 12, 2015 33.17 33.68 32.83 33.50 2,009,510 +0.22(+0.66%)
May 11, 2015 33.48 33.48 33.14 33.28 1,378,304 -0.23(-0.68%)
May 08, 2015 33.73 33.99 33.47 33.51 1,782,520 +0.24(+0.72%)
May 07, 2015 32.71 33.48 32.65 33.27 2,867,561 +0.57(+1.74%)
May 06, 2015 32.63 32.74 32.08 32.71 2,459,501 +0.16(+0.48%)
May 05, 2015 32.78 33.03 32.31 32.55 2,148,294 -0.21(-0.64%)
May 04, 2015 32.94 33.14 32.61 32.76 3,847,142 -0.04(-0.11%)
May 01, 2015 32.62 33.01 32.48 32.80 2,543,631 +0.25(+0.76%)
Apr 30, 2015 32.96 33.07 32.47 32.55 2,441,534 -0.56(-1.69%)
Apr 29, 2015 33.42 33.62 32.71 33.11 3,298,824 -0.62(-1.85%)
Apr 28, 2015 33.50 33.87 33.27 33.73 1,874,594 +0.11(+0.33%)
Apr 27, 2015 33.93 34.05 33.53 33.62 2,660,277 -0.08(-0.24%)
Apr 24, 2015 33.22 33.82 33.09 33.70 3,561,774 +0.69(+2.08%)
Apr 23, 2015 34.22 34.26 33.00 33.02 6,230,590 -1.44(-4.17%)
Apr 22, 2015 35.52 35.69 34.34 34.45 3,759,907 -1.06(-2.99%)
Apr 21, 2015 35.00 35.73 34.94 35.52 3,653,404 +0.64(+1.84%)
Apr 20, 2015 35.28 35.40 34.65 34.88 2,769,131 -0.25(-0.70%)
Apr 17, 2015 35.23 35.25 34.69 35.12 4,021,668 -0.38(-1.06%)
Apr 16, 2015 36.42 36.42 35.42 35.50 3,889,199 -1.13(-3.08%)
Apr 15, 2015 36.41 36.78 36.29 36.63 2,137,074 +0.28(+0.78%)
Apr 14, 2015 36.13 36.43 35.76 36.34 1,603,122 +0.37(+1.02%)
Apr 13, 2015 36.37 36.41 35.90 35.98 1,997,192 -0.37(-1.01%)
Apr 10, 2015 36.46 36.60 36.00 36.34 1,393,253 -0.12(-0.33%)
Apr 09, 2015 36.40 36.51 35.89 36.46 3,767,594 -0.05(-0.13%)
Apr 08, 2015 35.67 36.58 35.59 36.51 3,090,189 +0.92(+2.57%)
Apr 07, 2015 36.45 36.45 35.43 35.59 2,791,810 -0.94(-2.58%)
Apr 06, 2015 36.50 36.94 36.32 36.53 2,026,997 -0.01(-0.03%)
Apr 02, 2015 35.88 36.54 36.54 36.54 1,941,436 +0.71(+1.97%)
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.