Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 61.57 61.93 60.94 61.71 990,504 +0.28(+0.45%)
Aug 30, 2021 62.20 62.24 61.01 61.43 916,600 -0.65(-1.04%)
Aug 27, 2021 60.87 62.43 60.70 62.07 1,262,169 +1.25(+2.06%)
Aug 26, 2021 61.05 61.83 59.98 60.82 1,597,067 -0.50(-0.82%)
Aug 25, 2021 59.08 61.59 59.00 61.32 2,200,229 +2.52(+4.29%)
Aug 24, 2021 57.82 59.93 57.63 58.80 2,434,701 +1.60(+2.80%)
Aug 23, 2021 57.60 57.65 55.73 57.20 1,578,155 -0.13(-0.24%)
Aug 20, 2021 55.73 57.43 55.59 57.33 963,034 +1.56(+2.80%)
Aug 19, 2021 55.18 56.39 55.12 55.77 1,064,536 -0.44(-0.79%)
Aug 18, 2021 56.11 57.03 55.74 56.22 701,308 -0.26(-0.46%)
Aug 17, 2021 58.44 58.44 56.02 56.48 989,705 -2.66(-4.50%)
Aug 16, 2021 58.40 59.56 58.01 59.14 940,752 +0.32(+0.54%)
Aug 13, 2021 58.91 59.12 57.97 58.82 841,547 +0.28(+0.48%)
Aug 12, 2021 58.44 59.06 57.72 58.54 1,346,215 +0.22(+0.38%)
Aug 11, 2021 56.22 58.35 55.71 58.32 995,819 +2.17(+3.86%)
Aug 10, 2021 55.77 56.66 55.10 56.15 636,391 +0.70(+1.27%)
Aug 09, 2021 55.58 56.27 55.18 55.45 528,833 -0.41(-0.74%)
Aug 06, 2021 56.40 57.14 55.46 55.86 787,759 -0.36(-0.63%)
Aug 05, 2021 55.70 56.48 55.49 56.22 643,214 +0.68(+1.23%)
Aug 04, 2021 56.83 57.35 55.50 55.53 1,061,248 -2.00(-3.48%)
Aug 03, 2021 57.71 57.87 56.62 57.54 1,172,231 +0.13(+0.23%)
Aug 02, 2021 57.51 57.86 56.85 57.40 977,174 +0.31(+0.54%)
Jul 30, 2021 56.30 57.91 56.06 57.09 1,254,587 +0.26(+0.46%)
Jul 29, 2021 54.90 57.29 54.70 56.83 1,345,407 +2.47(+4.54%)
Jul 28, 2021 54.35 54.75 53.64 54.37 1,431,209 -0.02(-0.04%)
Jul 27, 2021 53.95 54.63 53.18 54.39 755,086 +0.19(+0.36%)
Jul 26, 2021 55.11 55.47 54.03 54.19 1,155,307 -0.77(-1.40%)
Jul 23, 2021 53.92 55.11 53.52 54.97 1,236,107 +1.53(+2.87%)
Jul 22, 2021 53.05 53.80 52.20 53.43 1,120,447 -0.14(-0.27%)
Jul 21, 2021 53.19 53.94 52.90 53.58 1,226,109 +0.54(+1.02%)
Jul 20, 2021 51.59 53.27 51.42 53.04 1,280,594 +1.65(+3.21%)
Jul 19, 2021 50.50 52.59 50.11 51.39 2,239,804 +0.03(+0.06%)
Jul 16, 2021 52.20 52.99 51.19 51.36 1,057,632 -0.97(-1.86%)
Jul 15, 2021 52.08 52.69 51.55 52.34 821,800 -0.07(-0.13%)
Jul 14, 2021 52.96 53.36 52.22 52.40 832,536 -0.04(-0.07%)
Jul 13, 2021 53.72 54.15 52.14 52.44 1,355,749 -1.60(-2.96%)
Jul 12, 2021 53.66 54.18 53.42 54.04 1,210,978 -0.10(-0.18%)
Jul 09, 2021 54.25 54.90 53.97 54.14 1,034,422 +0.50(+0.93%)
Jul 08, 2021 53.90 54.97 52.84 53.64 1,540,928 -2.15(-3.85%)
Jul 07, 2021 55.00 56.45 54.88 55.78 926,976 +0.97(+1.77%)
Jul 06, 2021 55.93 55.94 53.85 54.81 1,404,845 -1.12(-2.01%)
Jul 02, 2021 57.04 57.04 55.67 55.94 774,445 -0.63(-1.12%)
Jul 01, 2021 55.63 56.95 55.28 56.57 1,134,928 +1.05(+1.89%)
Jun 30, 2021 54.70 55.92 54.65 55.52 1,284,399 -0.35(-0.62%)
Jun 29, 2021 55.94 57.31 55.62 55.87 1,142,915 -0.03(-0.05%)
Jun 28, 2021 56.17 56.49 55.45 55.90 1,490,635 +0.45(+0.81%)
Jun 25, 2021 54.86 55.65 54.60 55.45 3,574,931 +0.82(+1.49%)
Jun 24, 2021 54.27 54.79 53.71 54.63 1,129,927 +0.46(+0.85%)
Jun 23, 2021 55.04 55.04 53.41 54.17 1,457,651 -0.64(-1.17%)
Jun 22, 2021 54.75 55.24 54.30 54.81 1,580,046 +0.07(+0.12%)
Jun 21, 2021 54.59 55.48 54.51 54.75 1,614,495 +0.52(+0.96%)
Jun 18, 2021 54.33 56.02 53.99 54.23 2,991,681 -0.65(-1.19%)
Jun 17, 2021 54.88 55.70 54.04 54.88 1,669,024 -0.04(-0.07%)
Jun 16, 2021 56.18 56.56 54.70 54.92 1,847,349 -1.21(-2.16%)
Jun 15, 2021 55.76 56.37 55.51 56.13 1,308,900 +0.65(+1.18%)
Jun 14, 2021 56.69 57.17 55.29 55.48 2,223,852 -1.33(-2.33%)
Jun 11, 2021 56.79 57.45 56.32 56.80 2,406,072 +0.35(+0.61%)
Jun 10, 2021 58.74 58.88 56.34 56.46 3,929,173 -2.95(-4.96%)
Jun 09, 2021 60.53 60.69 59.17 59.40 1,714,146 -0.90(-1.50%)
Jun 08, 2021 60.31 60.58 59.55 60.31 950,888 +0.40(+0.67%)
Jun 07, 2021 61.12 61.46 59.58 59.90 1,362,362 -0.87(-1.44%)
Jun 04, 2021 60.13 60.94 59.29 60.78 1,123,704 +1.09(+1.83%)
Jun 03, 2021 60.90 61.21 59.45 59.68 1,547,611 -1.70(-2.77%)
Jun 02, 2021 62.96 63.00 61.07 61.38 1,497,093 -1.51(-2.40%)
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.