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 (%)
May 31, 2007 27.31 27.48 26.67 26.86 4,866,521 -0.47(-1.71%)
May 30, 2007 27.11 27.36 26.89 27.33 3,206,093 -0.04(-0.13%)
May 29, 2007 27.44 27.80 27.22 27.37 2,154,239 -0.07(-0.27%)
May 25, 2007 27.65 28.07 27.14 27.44 3,331,264 -0.10(-0.37%)
May 24, 2007 27.02 28.53 27.06 27.54 6,694,730 +0.27(+1.01%)
May 23, 2007 28.28 28.30 27.15 27.27 3,800,359 -0.39(-1.42%)
May 22, 2007 26.38 27.70 25.93 27.66 4,862,966 +1.27(+4.82%)
May 21, 2007 26.11 26.71 26.07 26.39 2,678,659 +0.24(+0.91%)
May 18, 2007 26.38 26.96 25.96 26.15 1,977,904 -0.09(-0.35%)
May 17, 2007 25.81 26.41 25.75 26.24 2,665,885 +0.43(+1.67%)
May 16, 2007 25.68 25.86 25.34 25.81 1,992,535 +0.16(+0.64%)
May 15, 2007 25.58 25.91 25.30 25.64 3,503,141 +0.06(+0.25%)
May 14, 2007 25.92 25.92 25.35 25.58 2,662,984 -0.22(-0.85%)
May 11, 2007 26.12 26.32 25.66 25.80 2,075,734 -0.08(-0.32%)
May 10, 2007 26.37 26.44 25.75 25.88 2,994,862 -0.72(-2.72%)
May 09, 2007 26.33 26.79 26.25 26.61 3,846,682 -0.15(-0.55%)
May 08, 2007 26.38 26.91 26.10 26.75 2,655,130 +0.25(+0.93%)
May 07, 2007 26.98 27.27 26.45 26.51 3,156,566 -0.52(-1.93%)
May 04, 2007 27.56 27.58 26.94 27.03 2,742,424 -0.39(-1.44%)
May 03, 2007 27.47 27.78 27.26 27.42 2,722,434 +0.13(+0.47%)
May 02, 2007 27.08 27.64 27.08 27.29 2,694,710 +0.14(+0.51%)
May 01, 2007 27.20 27.45 26.41 27.16 4,748,351 -0.12(-0.44%)
Apr 30, 2007 27.93 28.01 27.24 27.27 3,405,947 -0.38(-1.39%)
Apr 27, 2007 27.82 27.89 27.37 27.66 3,503,363 -0.36(-1.27%)
Apr 26, 2007 26.60 28.17 26.60 28.02 4,205,519 +0.94(+3.48%)
Apr 25, 2007 27.04 27.26 26.69 27.07 3,293,049 +0.12(+0.44%)
Apr 24, 2007 26.75 27.05 26.16 26.95 4,812,492 +0.24(+0.89%)
Apr 23, 2007 27.18 27.18 26.50 26.72 2,510,857 -0.41(-1.52%)
Apr 20, 2007 27.20 27.40 26.75 27.13 3,485,981 +0.37(+1.37%)
Apr 19, 2007 26.63 27.41 26.51 26.76 4,669,961 -0.10(-0.37%)
Apr 18, 2007 26.32 27.14 26.01 26.86 5,257,501 +0.49(+1.88%)
Apr 17, 2007 26.40 26.46 26.05 26.37 4,199,074 +0.54(+2.09%)
Apr 16, 2007 25.48 26.04 25.37 25.83 3,271,769 +0.42(+1.66%)
Apr 13, 2007 25.64 25.64 25.14 25.41 2,640,549 -0.05(-0.22%)
Apr 12, 2007 24.94 25.53 24.70 25.46 3,534,787 +0.38(+1.50%)
Apr 11, 2007 25.33 25.38 24.97 25.09 4,183,406 -0.33(-1.30%)
Apr 10, 2007 25.77 25.82 25.30 25.42 3,686,050 -0.38(-1.46%)
Apr 09, 2007 25.64 25.92 25.46 25.79 3,020,232 +0.16(+0.61%)
Apr 05, 2007 25.16 25.76 25.06 25.64 4,960,428 +0.41(+1.63%)
Apr 04, 2007 25.29 25.44 25.00 25.22 2,731,833 -0.17(-0.69%)
Apr 03, 2007 24.98 25.65 24.89 25.40 4,478,700 +0.50(+2.02%)
Apr 02, 2007 25.09 25.59 24.74 24.89 3,369,370 -0.18(-0.73%)
Mar 30, 2007 25.52 25.66 24.82 25.08 4,463,086 -0.29(-1.16%)
Mar 29, 2007 25.68 25.71 25.16 25.37 3,381,135 -0.11(-0.43%)
Mar 28, 2007 25.65 25.79 25.31 25.48 5,405,689 -0.53(-2.04%)
Mar 27, 2007 26.06 26.14 25.64 26.01 4,098,221 -0.41(-1.56%)
Mar 26, 2007 26.94 26.99 26.13 26.42 4,186,319 -0.49(-1.80%)
Mar 23, 2007 27.03 27.67 26.66 26.91 4,871,114 -0.05(-0.17%)
Mar 22, 2007 0.2015 27.83 26.82 26.95 4,742,452 -0.16(-0.61%)
Mar 21, 2007 26.15 27.12 26.06 27.12 5,850,840 +0.95(+3.64%)
Mar 20, 2007 26.52 26.78 25.89 26.17 4,936,953 -0.21(-0.80%)
Mar 19, 2007 26.16 26.63 26.10 26.38 3,779,210 +0.37(+1.41%)
Mar 16, 2007 26.32 26.82 25.93 26.01 3,478,648 -0.38(-1.46%)
Mar 15, 2007 25.96 26.65 25.90 26.40 5,132,069 +0.45(+1.73%)
Mar 14, 2007 25.18 26.19 24.75 25.95 6,725,420 +0.91(+3.62%)
Mar 13, 2007 25.65 25.60 24.64 25.04 7,985,754 -0.61(-2.39%)
Mar 12, 2007 25.75 26.47 25.38 25.65 6,308,438 -0.77(-2.91%)
Mar 09, 2007 27.09 27.11 26.08 26.42 4,651,978 -0.54(-2.00%)
Mar 08, 2007 26.97 27.25 26.85 26.96 3,566,669 +0.18(+0.68%)
Mar 07, 2007 26.79 27.31 26.44 26.78 5,688,262 +0.40(+1.53%)
Mar 06, 2007 26.40 26.72 26.13 26.38 4,907,910 +0.50(+1.95%)
Mar 05, 2007 26.50 26.79 25.85 25.87 5,388,328 -1.13(-4.17%)
Mar 02, 2007 27.14 27.74 26.89 27.00 3,942,815 -0.34(-1.24%)
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.