Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.445 9.591 9.443 9.482 412,723 +0.02(+0.17%)
Nov 26, 2003 9.582 9.603 9.285 9.466 1,660,718 -0.09(-0.98%)
Nov 25, 2003 9.475 9.585 9.248 9.559 2,860,017 +0.14(+1.51%)
Nov 24, 2003 9.081 9.495 9.017 9.417 3,448,530 +0.57(+6.39%)
Nov 21, 2003 8.859 8.866 8.735 8.852 1,115,225 +0.07(+0.81%)
Nov 20, 2003 8.705 8.918 8.703 8.781 1,127,236 +0.02(+0.21%)
Nov 19, 2003 8.785 8.861 8.621 8.763 1,128,546 +0.07(+0.84%)
Nov 18, 2003 8.701 8.850 8.660 8.689 1,628,618 +0.00(+0.05%)
Nov 17, 2003 8.543 8.724 8.449 8.685 1,791,523 -0.07(-0.76%)
Nov 14, 2003 8.884 8.930 8.687 8.751 1,261,316 -0.13(-1.47%)
Nov 13, 2003 8.834 8.916 8.701 8.882 1,503,054 +0.05(+0.54%)
Nov 12, 2003 8.655 8.847 8.655 8.834 2,130,218 +0.25(+2.96%)
Nov 11, 2003 8.415 8.698 8.392 8.579 1,732,344 +0.13(+1.57%)
Nov 10, 2003 8.623 8.666 8.424 8.447 2,132,402 -0.18(-2.04%)
Nov 07, 2003 8.886 8.950 8.492 8.623 5,980,116 -0.55(-6.01%)
Nov 06, 2003 8.586 9.264 8.586 9.175 2,336,361 -0.05(-0.52%)
Nov 05, 2003 8.726 9.209 8.621 9.223 5,067,976 +0.64(+7.44%)
Nov 04, 2003 8.726 8.763 8.550 8.584 1,813,129 -0.10(-1.19%)
Nov 03, 2003 8.506 8.717 8.483 8.687 1,643,696 +0.25(+2.99%)
Oct 31, 2003 8.337 8.472 8.332 8.435 957,124 +0.10(+1.18%)
Oct 30, 2003 8.474 8.474 8.307 8.337 1,816,854 -0.11(-1.35%)
Oct 29, 2003 8.039 8.453 8.039 8.451 3,253,305 +0.34(+4.24%)
Oct 28, 2003 7.970 8.135 7.874 8.108 2,058,374 +0.14(+1.72%)
Oct 27, 2003 7.822 7.977 7.794 7.970 2,679,642 +0.22(+2.90%)
Oct 24, 2003 7.888 7.909 7.654 7.746 2,354,923 -0.22(-2.79%)
Oct 23, 2003 7.773 8.076 7.773 7.968 2,506,473 +0.14(+1.72%)
Oct 22, 2003 7.870 7.918 7.776 7.833 1,869,482 -0.04(-0.47%)
Oct 21, 2003 7.876 7.888 7.739 7.870 1,706,358 -0.02(-0.20%)
Oct 20, 2003 7.817 7.906 7.586 7.886 1,118,719 +0.07(+0.88%)
Oct 17, 2003 7.918 7.918 7.739 7.817 1,289,923 -0.09(-1.10%)
Oct 16, 2003 7.899 7.945 7.881 7.904 1,317,438 +0.04(+0.49%)
Oct 15, 2003 8.126 8.140 7.789 7.865 2,168,215 -0.26(-3.18%)
Oct 14, 2003 8.014 8.186 8.014 8.124 1,859,655 +0.10(+1.23%)
Oct 13, 2003 7.876 8.055 7.938 8.025 1,444,312 +0.15(+1.89%)
Oct 10, 2003 7.952 7.977 7.808 7.876 1,740,206 -0.02(-0.26%)
Oct 09, 2003 7.805 7.979 7.803 7.897 2,136,551 -0.03(-0.32%)
Oct 08, 2003 7.741 7.945 7.698 7.922 2,597,097 +0.18(+2.34%)
Oct 07, 2003 7.762 7.753 7.533 7.741 1,713,783 -0.02(-0.27%)
Oct 06, 2003 7.528 7.881 7.577 7.762 2,262,988 +0.23(+3.10%)
Oct 03, 2003 7.533 7.615 7.315 7.528 3,213,998 +0.06(+0.83%)
Oct 02, 2003 7.398 7.485 7.350 7.467 2,943,217 -0.01(-0.15%)
Oct 01, 2003 6.942 7.512 6.892 7.478 5,060,989 +0.51(+7.36%)
Sep 30, 2003 6.855 7.080 6.798 6.965 2,238,967 +0.11(+1.60%)
Sep 29, 2003 6.807 6.880 6.789 6.855 1,138,154 +0.07(+1.05%)
Sep 26, 2003 6.803 6.901 6.755 6.784 1,937,832 -0.02(-0.30%)
Sep 25, 2003 6.929 6.965 6.800 6.805 1,788,248 -0.10(-1.49%)
Sep 24, 2003 6.935 7.075 6.887 6.908 1,507,203 -0.03(-0.40%)
Sep 23, 2003 6.942 6.954 6.871 6.935 1,550,004 +0.02(+0.30%)
Sep 22, 2003 7.043 7.043 6.858 6.915 2,437,468 -0.23(-3.21%)
Sep 19, 2003 7.167 7.176 7.146 7.144 1,513,754 -0.05(-0.67%)
Sep 18, 2003 7.132 7.192 7.098 7.192 1,640,191 +0.08(+1.13%)
Sep 17, 2003 7.187 7.190 6.993 7.112 3,328,425 -0.08(-1.05%)
Sep 16, 2003 7.066 7.215 7.036 7.187 2,098,118 +0.12(+1.72%)
Sep 15, 2003 7.048 7.144 7.025 7.066 3,491,986 +0.25(+3.70%)
Sep 12, 2003 6.681 6.835 6.613 6.814 1,833,451 +0.14(+2.02%)
Sep 11, 2003 6.684 6.784 6.608 6.679 1,431,646 +0.05(+0.76%)
Sep 10, 2003 6.837 6.848 6.578 6.629 3,109,180 -0.27(-3.85%)
Sep 09, 2003 6.922 6.945 6.846 6.894 1,743,481 -0.08(-1.15%)
Sep 08, 2003 6.915 6.997 6.878 6.974 1,084,872 +0.13(+1.87%)
Sep 05, 2003 6.945 7.013 6.809 6.846 2,188,960 -0.19(-2.67%)
Sep 04, 2003 7.075 7.091 6.903 7.034 2,499,922 -0.01(-0.16%)
Sep 03, 2003 6.768 7.057 6.686 7.045 3,220,768 +0.34(+5.09%)
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.