Skip to main content

Toll Brothers Inc (NY: TOL )

129.93 +2.51 (+1.97%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.68 43.92 41.94 43.55 1,188,352 +0.38(+0.88%)
Jun 29, 2022 43.33 43.33 42.14 43.17 1,131,785 -0.41(-0.94%)
Jun 28, 2022 44.89 45.24 43.52 43.58 1,036,531 -0.98(-2.19%)
Jun 27, 2022 44.00 45.29 43.68 44.56 1,597,273 +0.61(+1.38%)
Jun 24, 2022 43.85 44.81 43.27 43.95 1,841,522 +0.54(+1.24%)
Jun 23, 2022 42.33 43.82 42.33 43.42 2,102,212 +2.00(+4.83%)
Jun 22, 2022 40.12 42.03 40.05 41.41 1,742,666 +0.35(+0.86%)
Jun 21, 2022 41.32 42.37 40.58 41.06 2,178,974 +0.51(+1.25%)
Jun 17, 2022 39.93 41.08 39.25 40.55 3,750,594 -0.05(-0.12%)
Jun 16, 2022 41.92 41.92 39.92 40.60 2,956,720 -2.73(-6.31%)
Jun 15, 2022 43.77 44.12 41.92 43.34 1,771,615 +0.01(+0.02%)
Jun 14, 2022 43.10 44.14 42.97 43.33 2,485,764 +0.20(+0.45%)
Jun 13, 2022 44.68 45.54 42.79 43.13 2,684,055 -3.10(-6.70%)
Jun 10, 2022 47.33 48.01 46.09 46.23 1,573,555 -2.07(-4.29%)
Jun 09, 2022 48.11 48.90 47.58 48.30 1,239,061 +0.20(+0.41%)
Jun 08, 2022 49.15 49.42 47.77 48.10 1,059,462 -1.29(-2.61%)
Jun 07, 2022 48.13 49.44 47.72 49.39 1,047,065 +0.54(+1.10%)
Jun 06, 2022 49.43 49.67 48.51 48.86 999,133 +0.00(+0.00%)
Jun 03, 2022 48.83 49.52 48.54 48.86 862,084 -0.60(-1.20%)
Jun 02, 2022 49.12 49.76 48.56 49.45 1,011,183 +0.72(+1.48%)
Jun 01, 2022 49.44 49.45 48.59 48.73 1,338,947 -0.56(-1.13%)
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%)
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.