Skip to main content

Toll Brothers Inc (NY: TOL )

149.99 -0.67 (-0.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.05 31.19 30.35 30.71 11,888,488 -0.60(-1.90%)
Nov 29, 2018 31.06 31.78 30.95 31.30 3,763,053 +0.03(+0.09%)
Nov 28, 2018 30.80 31.38 29.57 31.27 3,871,978 +0.46(+1.48%)
Nov 27, 2018 30.58 31.09 30.44 30.82 3,307,700 +0.03(+0.09%)
Nov 26, 2018 30.68 31.04 30.30 30.79 3,624,694 +0.43(+1.41%)
Nov 23, 2018 30.14 30.90 30.11 30.36 1,692,542 +0.03(+0.09%)
Nov 21, 2018 30.33 30.33 30.33 0 +0.83(+2.81%)
Nov 20, 2018 28.33 29.70 28.22 29.50 3,371,241 +0.57(+1.96%)
Nov 19, 2018 28.27 29.19 28.20 28.94 2,975,599 +0.63(+2.24%)
Nov 16, 2018 27.71 28.41 27.65 28.30 3,624,636 +0.42(+1.50%)
Nov 15, 2018 28.74 28.78 27.24 27.88 6,062,438 -1.76(-5.94%)
Nov 14, 2018 30.42 30.53 29.30 29.64 3,348,700 -0.47(-1.55%)
Nov 13, 2018 29.91 30.58 29.87 30.11 2,935,331 +0.33(+1.09%)
Nov 12, 2018 29.90 30.43 29.74 29.78 1,686,128 -0.37(-1.24%)
Nov 09, 2018 30.08 30.68 29.82 30.16 3,059,202 +0.02(+0.06%)
Nov 08, 2018 30.31 30.82 29.34 30.14 4,267,498 -0.96(-3.08%)
Nov 07, 2018 31.19 31.24 30.35 31.10 2,670,654 +0.21(+0.69%)
Nov 06, 2018 31.03 31.20 30.56 30.88 2,670,160 -0.34(-1.07%)
Nov 05, 2018 30.36 31.31 30.29 31.22 3,460,424 +0.73(+2.38%)
Nov 02, 2018 31.38 31.51 30.18 30.49 3,911,862 -0.71(-2.27%)
Nov 01, 2018 31.31 31.73 30.70 31.20 5,910,566 -0.15(-0.48%)
Oct 31, 2018 31.34 32.00 30.94 31.35 12,251,122 +0.43(+1.39%)
Oct 30, 2018 28.28 31.03 28.03 30.92 6,222,617 +2.49(+8.75%)
Oct 29, 2018 29.67 29.73 28.08 28.43 3,117,695 -0.73(-2.49%)
Oct 26, 2018 27.76 29.80 27.73 29.16 5,785,330 +0.87(+3.06%)
Oct 25, 2018 27.70 28.46 27.63 28.29 3,593,890 +1.35(+5.01%)
Oct 24, 2018 28.14 28.62 26.93 26.94 4,335,527 -1.23(-4.36%)
Oct 23, 2018 26.72 28.53 26.72 28.17 6,944,033 +1.11(+4.10%)
Oct 22, 2018 27.64 28.06 26.71 27.06 4,624,519 -0.89(-3.20%)
Oct 19, 2018 29.11 29.24 27.77 27.96 3,308,418 -1.19(-4.09%)
Oct 18, 2018 28.25 29.59 28.15 29.15 4,929,851 +0.10(+0.35%)
Oct 17, 2018 29.12 29.18 28.41 29.05 3,118,311 -0.77(-2.59%)
Oct 16, 2018 29.15 29.90 28.77 29.82 3,042,313 +0.95(+3.29%)
Oct 15, 2018 28.94 29.33 28.84 28.87 2,874,555 -0.22(-0.77%)
Oct 12, 2018 29.67 29.70 28.85 29.09 3,907,889 -0.10(-0.35%)
Oct 11, 2018 29.16 29.55 28.90 29.20 4,096,083 +0.04(+0.13%)
Oct 10, 2018 29.34 30.05 29.12 29.16 2,881,478 -0.26(-0.88%)
Oct 09, 2018 29.92 30.18 29.32 29.42 3,374,380 -0.74(-2.46%)
Oct 08, 2018 29.63 30.35 29.50 30.16 2,869,936 +0.41(+1.37%)
Oct 05, 2018 30.03 30.20 29.22 29.75 4,427,082 -0.20(-0.68%)
Oct 04, 2018 30.18 30.20 29.60 29.96 3,481,248 -0.43(-1.40%)
Oct 03, 2018 30.94 31.35 30.23 30.38 4,497,423 -0.61(-1.98%)
Oct 02, 2018 30.71 31.32 30.64 31.00 2,851,575 +0.23(+0.75%)
Oct 01, 2018 30.76 30.94 30.55 30.77 3,238,882 +0.11(+0.36%)
Sep 28, 2018 31.09 31.53 30.56 30.65 3,420,143 -0.48(-1.55%)
Sep 27, 2018 31.85 31.85 31.06 31.14 3,447,195 -0.75(-2.36%)
Sep 26, 2018 33.13 33.18 31.54 31.89 2,910,819 -0.83(-2.52%)
Sep 25, 2018 32.58 32.80 32.50 32.71 2,548,448 +0.12(+0.37%)
Sep 24, 2018 32.95 33.26 32.52 32.59 2,591,673 -0.68(-2.04%)
Sep 21, 2018 33.23 33.39 32.67 33.27 5,192,764 -0.01(-0.03%)
Sep 20, 2018 33.82 33.94 32.75 33.28 2,902,242 -0.44(-1.29%)
Sep 19, 2018 33.86 34.41 33.63 33.72 1,436,953 -0.15(-0.44%)
Sep 18, 2018 33.59 34.06 33.51 33.86 1,302,913 +0.30(+0.88%)
Sep 17, 2018 34.23 34.34 33.47 33.57 1,553,686 -0.57(-1.66%)
Sep 14, 2018 33.41 34.26 33.07 34.13 2,123,568 +0.40(+1.18%)
Sep 13, 2018 34.25 34.29 33.05 33.73 2,856,117 -0.56(-1.62%)
Sep 12, 2018 34.03 34.39 33.79 34.29 1,879,460 +0.35(+1.04%)
Sep 11, 2018 33.50 34.31 33.40 33.94 1,973,890 +0.26(+0.77%)
Sep 10, 2018 33.56 33.92 33.44 33.68 1,840,225 +0.19(+0.55%)
Sep 07, 2018 33.83 34.31 33.40 33.49 2,546,816 -0.69(-2.01%)
Sep 06, 2018 34.77 35.17 33.97 34.18 2,389,455 -0.53(-1.52%)
Sep 05, 2018 34.08 34.95 33.86 34.71 2,904,666 +0.71(+2.07%)
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.