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 29, 2012 26.71 27.25 26.38 27.23 5,871,583 +1.23(+4.72%)
Jun 28, 2012 25.35 26.00 25.19 26.00 4,229,645 +0.40(+1.57%)
Jun 27, 2012 25.06 25.64 25.06 25.60 8,233,566 +0.97(+3.94%)
Jun 26, 2012 23.51 24.80 23.51 24.63 4,827,155 +1.24(+5.29%)
Jun 25, 2012 23.42 23.98 23.12 23.39 3,059,190 -0.46(-1.92%)
Jun 22, 2012 23.73 23.97 23.31 23.85 3,144,332 +0.32(+1.36%)
Jun 21, 2012 24.00 24.25 23.35 23.53 3,798,069 -0.51(-2.13%)
Jun 20, 2012 24.25 24.43 23.78 24.04 3,137,459 -0.03(-0.11%)
Jun 19, 2012 23.92 24.27 23.71 24.07 4,236,086 +0.36(+1.51%)
Jun 18, 2012 23.08 23.83 22.96 23.71 3,495,721 +0.62(+2.70%)
Jun 15, 2012 23.24 23.40 22.91 23.09 4,285,651 -0.06(-0.28%)
Jun 14, 2012 22.48 23.34 22.48 23.15 3,707,952 +0.75(+3.35%)
Jun 13, 2012 22.99 23.26 22.30 22.40 4,169,693 -0.59(-2.55%)
Jun 12, 2012 22.93 23.23 22.67 22.99 3,507,242 +0.22(+0.97%)
Jun 11, 2012 23.96 24.00 22.75 22.77 3,734,780 -0.88(-3.72%)
Jun 08, 2012 23.11 23.67 22.81 23.65 3,376,552 +0.40(+1.73%)
Jun 07, 2012 23.52 23.83 22.77 23.24 5,287,846 +0.09(+0.40%)
Jun 06, 2012 23.24 23.77 22.97 23.15 6,228,604 +0.38(+1.65%)
Jun 05, 2012 21.85 22.92 21.78 22.78 5,097,511 +0.83(+3.80%)
Jun 04, 2012 23.26 23.33 21.82 21.94 7,103,619 -1.17(-5.07%)
Jun 01, 2012 24.41 24.44 22.81 23.12 7,781,237 -1.87(-7.48%)
May 31, 2012 25.02 25.31 24.08 24.98 5,386,231 +0.05(+0.18%)
May 30, 2012 26.04 26.08 24.52 24.94 9,585,778 -1.34(-5.09%)
May 29, 2012 25.88 26.33 25.83 26.28 4,732,424 +0.45(+1.74%)
May 25, 2012 25.44 25.88 25.40 25.83 4,467,427 +0.22(+0.86%)
May 24, 2012 25.57 25.81 25.09 25.61 5,172,568 +0.19(+0.76%)
May 23, 2012 24.98 25.72 24.52 25.42 10,495,418 +0.66(+2.66%)
May 22, 2012 24.36 25.05 24.16 24.76 5,679,131 +0.43(+1.77%)
May 21, 2012 23.49 24.40 23.02 24.33 5,385,417 +0.87(+3.71%)
May 18, 2012 23.98 23.98 23.05 23.46 4,809,659 -0.32(-1.35%)
May 17, 2012 24.61 24.78 23.71 23.78 6,498,221 -0.85(-3.46%)
May 16, 2012 25.23 25.46 24.61 24.63 4,730,594 -0.33(-1.32%)
May 15, 2012 24.55 25.35 24.11 24.96 5,927,927 +0.43(+1.75%)
May 14, 2012 25.04 25.41 24.53 24.53 4,822,015 -0.38(-1.51%)
May 11, 2012 24.35 25.14 24.20 24.90 3,060,373 +0.39(+1.61%)
May 10, 2012 24.97 25.19 24.46 24.51 5,729,356 -0.18(-0.74%)
May 09, 2012 23.56 24.82 23.23 24.69 6,768,275 +0.81(+3.37%)
May 08, 2012 23.68 23.94 23.00 23.89 4,438,132 +0.05(+0.23%)
May 07, 2012 23.45 23.86 23.36 23.83 3,669,794 +0.29(+1.25%)
May 04, 2012 23.85 24.17 23.46 23.54 4,072,215 -0.48(-1.98%)
May 03, 2012 24.25 24.55 23.93 24.01 2,795,186 -0.14(-0.57%)
May 02, 2012 23.59 24.75 23.53 24.15 10,879,225 +0.39(+1.66%)
May 01, 2012 23.36 24.01 23.07 23.76 3,210,644 +0.49(+2.13%)
Apr 30, 2012 23.34 23.35 22.99 23.26 2,007,667 -0.15(-0.63%)
Apr 27, 2012 22.98 23.62 22.87 23.41 4,143,758 +0.54(+2.36%)
Apr 26, 2012 22.05 22.94 22.05 22.87 4,260,231 +0.86(+3.91%)
Apr 25, 2012 21.78 22.10 21.56 22.01 2,690,631 +0.48(+2.21%)
Apr 24, 2012 21.12 21.71 21.03 21.53 3,600,886 +0.41(+1.95%)
Apr 23, 2012 21.53 21.54 20.97 21.12 3,450,283 -0.62(-2.86%)
Apr 20, 2012 21.45 22.22 21.39 21.74 4,669,471 +0.34(+1.58%)
Apr 19, 2012 21.74 21.88 21.12 21.40 4,619,155 +0.04(+0.17%)
Apr 18, 2012 21.34 21.60 21.17 21.37 3,425,740 -0.33(-1.52%)
Apr 17, 2012 21.39 21.84 21.39 21.70 2,737,326 +0.43(+2.02%)
Apr 16, 2012 21.50 21.97 21.20 21.27 8,752,832 +0.25(+1.18%)
Apr 13, 2012 21.39 21.42 20.74 21.02 3,389,219 -0.18(-0.86%)
Apr 12, 2012 20.77 21.29 20.61 21.20 6,588,194 +0.43(+2.07%)
Apr 11, 2012 20.22 20.88 20.22 20.77 3,978,420 +0.80(+3.99%)
Apr 10, 2012 20.97 21.09 19.95 19.98 5,738,767 -0.98(-4.68%)
Apr 09, 2012 20.95 21.15 20.53 20.96 6,025,393 -0.25(-1.17%)
Apr 05, 2012 21.40 21.71 21.14 21.20 2,560,189 -0.35(-1.61%)
Apr 04, 2012 21.78 21.79 21.47 21.55 3,453,712 -0.49(-2.24%)
Apr 03, 2012 21.64 22.05 21.55 22.05 4,534,893 +0.32(+1.48%)
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.