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 (%)
Dec 31, 2014 30.67 31.39 31.39 31.39 3,987,363 +0.88(+2.88%)
Dec 30, 2014 30.17 30.56 30.13 30.51 1,744,730 +0.26(+0.85%)
Dec 29, 2014 29.92 30.38 29.87 30.25 2,147,008 +0.28(+0.95%)
Dec 26, 2014 30.00 30.18 29.91 29.97 1,347,208 -0.02(-0.06%)
Dec 24, 2014 29.66 29.99 29.99 29.99 978,852 +0.33(+1.11%)
Dec 23, 2014 29.90 30.11 29.49 29.66 1,723,380 -0.13(-0.43%)
Dec 22, 2014 29.67 29.88 29.46 29.78 2,058,389 +0.03(+0.09%)
Dec 19, 2014 29.91 30.00 29.61 29.76 4,624,114 -0.14(-0.46%)
Dec 18, 2014 29.58 29.90 29.15 29.89 3,995,984 +0.71(+2.45%)
Dec 17, 2014 28.38 29.25 28.37 29.18 2,552,737 +0.86(+3.04%)
Dec 16, 2014 28.39 28.67 28.22 28.32 3,486,439 -0.26(-0.90%)
Dec 15, 2014 28.82 29.11 28.45 28.58 2,886,436 -0.33(-1.14%)
Dec 12, 2014 29.20 29.34 28.90 28.90 4,022,255 -0.52(-1.77%)
Dec 11, 2014 29.14 29.92 28.98 29.43 6,904,679 +0.06(+0.22%)
Dec 10, 2014 31.63 32.48 29.33 29.36 10,746,182 -2.50(-7.85%)
Dec 09, 2014 31.73 32.19 31.55 31.86 4,407,580 +0.17(+0.55%)
Dec 08, 2014 31.78 32.05 31.55 31.69 2,500,070 -0.13(-0.40%)
Dec 05, 2014 31.80 32.04 31.50 31.82 1,810,718 +0.12(+0.38%)
Dec 04, 2014 31.82 31.87 31.55 31.70 1,714,368 -0.16(-0.49%)
Dec 03, 2014 31.97 32.17 31.84 31.85 1,827,654 -0.11(-0.34%)
Dec 02, 2014 31.76 32.14 31.53 31.96 2,065,421 +0.43(+1.36%)
Dec 01, 2014 31.88 32.02 31.43 31.53 2,208,818 -0.51(-1.60%)
Nov 28, 2014 31.73 32.12 31.50 32.05 1,592,212 +0.36(+1.13%)
Nov 26, 2014 32.00 31.69 31.69 31.69 1,575,444 -0.31(-0.97%)
Nov 25, 2014 32.20 32.44 31.79 32.00 1,803,285 -0.20(-0.63%)
Nov 24, 2014 32.07 32.49 32.03 32.20 2,387,467 +0.27(+0.83%)
Nov 21, 2014 31.61 32.34 31.60 31.94 5,597,664 +0.60(+1.93%)
Nov 20, 2014 30.92 31.59 30.88 31.33 3,718,587 +0.33(+1.06%)
Nov 19, 2014 30.97 31.23 30.84 31.00 2,540,473 -0.04(-0.12%)
Nov 18, 2014 31.07 31.19 30.93 31.04 3,122,896 +0.05(+0.15%)
Nov 17, 2014 30.82 31.14 30.64 30.99 2,566,239 +0.11(+0.36%)
Nov 14, 2014 30.77 30.97 30.50 30.88 2,206,497 -0.01(-0.03%)
Nov 13, 2014 30.72 31.10 30.72 30.89 1,913,899 +0.20(+0.66%)
Nov 12, 2014 30.76 31.01 30.58 30.69 1,909,361 -0.19(-0.62%)
Nov 11, 2014 30.21 30.97 30.21 30.88 2,994,056 +0.71(+2.34%)
Nov 10, 2014 30.24 30.68 30.15 30.18 3,938,998 +0.67(+2.27%)
Nov 07, 2014 29.27 29.82 28.99 29.51 1,992,679 +0.24(+0.81%)
Nov 06, 2014 28.71 29.31 28.71 29.27 1,892,647 +0.51(+1.78%)
Nov 05, 2014 29.03 29.26 28.74 28.76 2,038,828 -0.38(-1.29%)
Nov 04, 2014 29.42 29.65 29.02 29.13 1,392,243 -0.40(-1.36%)
Nov 03, 2014 29.23 29.66 29.11 29.54 1,648,359 +0.27(+0.94%)
Oct 31, 2014 29.84 29.93 29.04 29.26 3,146,129 -0.19(-0.65%)
Oct 30, 2014 29.21 29.56 28.86 29.45 1,828,997 +0.17(+0.59%)
Oct 29, 2014 29.64 29.83 28.91 29.28 2,839,357 -0.41(-1.39%)
Oct 28, 2014 29.19 29.88 29.16 29.69 2,074,646 +0.26(+0.87%)
Oct 27, 2014 29.64 29.74 29.74 29.44 2,213,300 -0.30(-1.02%)
Oct 24, 2014 29.65 29.80 29.15 29.74 1,273,168 +0.05(+0.15%)
Oct 23, 2014 29.41 30.02 29.02 29.69 4,335,284 +0.52(+1.79%)
Oct 22, 2014 28.98 29.34 28.84 29.17 2,564,123 +0.14(+0.47%)
Oct 21, 2014 29.09 29.37 28.77 29.03 3,641,450 +0.05(+0.19%)
Oct 20, 2014 28.62 29.23 28.62 28.98 2,896,362 +0.38(+1.31%)
Oct 17, 2014 28.36 29.19 28.04 28.60 3,685,104 +0.69(+2.46%)
Oct 16, 2014 27.33 28.41 27.27 27.92 3,724,307 +0.16(+0.56%)
Oct 15, 2014 27.03 28.12 26.97 27.76 5,017,124 +0.30(+1.10%)
Oct 14, 2014 26.93 27.98 26.93 27.46 3,875,792 +0.73(+2.74%)
Oct 13, 2014 27.92 28.58 26.49 26.73 6,999,135 -1.14(-4.11%)
Oct 10, 2014 28.36 28.62 27.83 27.87 4,772,647 -0.58(-2.03%)
Oct 09, 2014 28.97 29.16 28.33 28.45 3,027,421 -0.56(-1.93%)
Oct 08, 2014 28.76 29.18 28.44 29.01 2,279,945 +0.24(+0.83%)
Oct 07, 2014 28.72 29.30 28.72 28.77 2,918,508 -0.12(-0.41%)
Oct 06, 2014 28.90 29.10 28.82 28.89 2,176,087 +0.15(+0.51%)
Oct 03, 2014 28.63 28.84 28.42 28.74 3,771,202 +0.32(+1.13%)
Oct 02, 2014 28.40 28.66 28.18 28.42 3,990,659 +0.07(+0.26%)
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.