Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.34 49.71 48.34 49.28 1,606,418 -0.62(-1.23%)
May 27, 2022 49.12 49.93 48.82 49.90 1,647,157 +1.04(+2.14%)
May 26, 2022 47.20 49.31 47.20 48.86 2,567,600 +1.89(+4.03%)
May 25, 2022 43.72 47.29 43.62 46.96 4,576,664 +3.47(+7.97%)
May 24, 2022 45.28 45.45 43.06 43.49 3,128,860 -2.14(-4.69%)
May 23, 2022 46.86 47.07 45.21 45.63 1,748,103 -0.93(-1.99%)
May 20, 2022 46.45 46.58 44.83 46.56 977,387 +0.85(+1.86%)
May 19, 2022 45.17 46.80 44.93 45.71 1,318,453 +0.41(+0.91%)
May 18, 2022 46.73 46.73 45.01 45.30 1,487,712 -2.47(-5.17%)
May 17, 2022 47.25 47.90 45.99 47.77 1,223,321 +1.58(+3.42%)
May 16, 2022 46.50 46.68 44.60 46.19 1,240,972 -0.37(-0.80%)
May 13, 2022 45.43 47.03 45.22 46.56 1,853,108 +1.72(+3.83%)
May 12, 2022 42.92 45.65 42.73 44.84 1,758,328 +1.73(+4.01%)
May 11, 2022 44.68 45.15 42.82 43.11 1,932,139 -1.90(-4.23%)
May 10, 2022 46.87 47.16 44.48 45.02 1,187,239 -1.13(-2.45%)
May 09, 2022 45.71 47.57 45.23 46.15 1,352,006 -0.40(-0.86%)
May 06, 2022 46.08 47.16 44.69 46.55 1,434,831 -0.23(-0.50%)
May 05, 2022 48.18 48.78 46.10 46.78 1,403,050 -2.55(-5.17%)
May 04, 2022 47.06 49.54 46.16 49.33 1,368,877 +2.45(+5.23%)
May 03, 2022 46.20 47.14 45.68 46.88 1,124,939 +1.01(+2.19%)
May 02, 2022 45.15 45.98 44.34 45.88 1,246,461 +0.60(+1.32%)
Apr 29, 2022 46.24 46.93 45.11 45.28 1,349,908 -1.25(-2.69%)
Apr 28, 2022 45.69 46.95 44.22 46.53 1,443,067 +1.89(+4.24%)
Apr 27, 2022 45.29 45.76 44.15 44.64 1,410,997 -0.83(-1.83%)
Apr 26, 2022 46.32 47.13 45.45 45.47 1,569,642 -1.37(-2.92%)
Apr 25, 2022 44.28 46.96 43.84 46.83 2,294,132 +2.30(+5.18%)
Apr 22, 2022 45.31 45.40 44.34 44.53 2,095,269 -1.07(-2.36%)
Apr 21, 2022 47.15 47.33 45.34 45.60 1,375,490 -0.71(-1.54%)
Apr 20, 2022 46.63 47.61 45.96 46.32 1,547,641 +0.22(+0.49%)
Apr 19, 2022 44.62 46.51 44.59 46.09 1,539,839 +1.69(+3.80%)
Apr 18, 2022 44.70 45.55 44.14 44.40 1,290,657 -0.69(-1.54%)
Apr 14, 2022 46.08 46.80 44.88 45.10 1,353,681 -0.94(-2.04%)
Apr 13, 2022 45.14 46.50 45.04 46.03 1,423,321 +0.94(+2.08%)
Apr 12, 2022 46.53 47.54 44.80 45.10 3,023,249 -0.46(-1.01%)
Apr 11, 2022 44.37 45.97 44.29 45.55 2,343,833 +0.83(+1.86%)
Apr 08, 2022 44.29 46.34 44.29 44.72 1,982,289 +0.09(+0.20%)
Apr 07, 2022 45.02 45.63 43.79 44.64 2,426,149 -0.38(-0.85%)
Apr 06, 2022 45.39 45.61 44.31 45.02 3,350,517 -1.09(-2.36%)
Apr 05, 2022 47.58 47.93 45.98 46.11 3,141,107 -1.16(-2.45%)
Apr 04, 2022 46.79 47.47 46.37 47.26 1,785,657 +0.71(+1.52%)
Apr 01, 2022 46.25 46.57 45.75 46.55 1,524,990 +0.84(+1.83%)
Mar 31, 2022 47.51 47.95 45.71 45.72 2,694,381 -2.36(-4.91%)
Mar 30, 2022 49.35 49.35 47.62 48.08 1,589,810 -1.31(-2.66%)
Mar 29, 2022 47.89 49.40 47.85 49.39 1,760,675 +2.08(+4.40%)
Mar 28, 2022 47.73 47.87 46.75 47.31 1,879,195 -0.44(-0.92%)
Mar 25, 2022 48.31 48.57 46.82 47.75 1,992,522 -0.39(-0.81%)
Mar 24, 2022 48.11 48.27 47.03 48.14 3,257,929 -0.01(-0.02%)
Mar 23, 2022 49.47 49.47 48.15 48.15 2,437,183 -1.70(-3.41%)
Mar 22, 2022 49.98 50.48 48.59 49.85 2,054,296 +0.34(+0.69%)
Mar 21, 2022 51.57 51.57 48.82 49.51 1,835,439 -2.43(-4.68%)
Mar 18, 2022 50.05 52.15 49.90 51.94 2,423,596 +1.34(+2.65%)
Mar 17, 2022 49.68 50.72 49.02 50.60 1,374,960 +0.93(+1.88%)
Mar 16, 2022 49.51 50.88 47.52 49.67 1,738,056 +0.38(+0.77%)
Mar 15, 2022 47.51 49.38 47.11 49.29 2,070,867 +2.10(+4.45%)
Mar 14, 2022 49.45 49.45 46.31 47.19 1,484,506 -2.02(-4.11%)
Mar 11, 2022 50.31 50.59 49.11 49.21 1,285,581 -0.81(-1.61%)
Mar 10, 2022 49.35 50.10 48.70 50.02 1,266,501 -0.16(-0.31%)
Mar 09, 2022 49.00 51.24 49.00 50.17 1,488,453 +2.48(+5.20%)
Mar 08, 2022 47.41 49.46 46.86 47.69 1,747,704 +0.00(+0.00%)
Mar 07, 2022 51.65 51.71 47.44 47.69 2,307,391 -3.97(-7.68%)
Mar 04, 2022 51.87 52.13 50.76 51.66 1,897,489 -0.55(-1.06%)
Mar 03, 2022 53.70 53.82 51.64 52.21 981,351 -1.15(-2.15%)
Mar 02, 2022 52.55 53.76 52.27 53.36 1,214,734 +1.17(+2.24%)
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.