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 (%)
Aug 29, 2003 6.921 6.933 6.824 6.831 2,341,230 -0.09(-1.30%)
Aug 28, 2003 6.779 6.949 6.744 6.921 2,540,918 +0.21(+3.15%)
Aug 27, 2003 6.804 6.815 6.677 6.710 4,044,674 -0.07(-1.05%)
Aug 26, 2003 6.919 6.919 6.595 6.781 6,895,350 -0.03(-0.41%)
Aug 25, 2003 6.680 6.831 6.615 6.808 4,126,464 +0.19(+2.92%)
Aug 22, 2003 6.687 6.723 6.565 6.615 1,696,483 -0.07(-1.07%)
Aug 21, 2003 6.620 6.687 6.556 6.687 1,609,908 +0.11(+1.68%)
Aug 20, 2003 6.604 6.638 6.445 6.576 1,883,555 -0.03(-0.42%)
Aug 19, 2003 6.296 6.638 6.296 6.604 3,187,623 +0.18(+2.79%)
Aug 18, 2003 6.367 6.429 6.335 6.425 1,973,611 +0.06(+1.01%)
Aug 15, 2003 6.287 6.402 6.259 6.360 1,242,942 +0.09(+1.36%)
Aug 14, 2003 6.374 6.374 6.213 6.275 5,052,689 -0.10(-1.52%)
Aug 13, 2003 6.608 6.657 6.362 6.372 10,610,473 -0.42(-6.19%)
Aug 12, 2003 6.666 6.792 6.562 6.792 1,814,382 +0.11(+1.65%)
Aug 11, 2003 6.776 6.804 6.567 6.682 2,500,241 -0.03(-0.45%)
Aug 08, 2003 6.516 6.744 6.516 6.712 2,960,743 +0.23(+3.55%)
Aug 07, 2003 6.491 6.533 6.367 6.482 2,722,552 -0.01(-0.11%)
Aug 06, 2003 6.179 6.533 6.149 6.489 4,882,149 +0.40(+6.65%)
Aug 05, 2003 6.195 6.261 6.059 6.084 2,209,192 -0.07(-1.19%)
Aug 04, 2003 5.999 6.174 5.953 6.158 2,439,334 +0.18(+3.08%)
Aug 01, 2003 6.080 6.158 5.896 5.974 1,692,350 -0.12(-1.92%)
Jul 31, 2003 6.277 6.277 6.077 6.091 1,859,845 -0.19(-2.97%)
Jul 30, 2003 6.206 6.314 6.151 6.277 1,604,470 +0.09(+1.52%)
Jul 29, 2003 6.156 6.294 6.105 6.183 2,023,424 +0.03(+0.45%)
Jul 28, 2003 6.259 6.259 6.105 6.156 1,240,114 -0.06(-0.92%)
Jul 25, 2003 6.275 6.280 6.006 6.213 2,585,946 +0.12(+2.04%)
Jul 24, 2003 6.146 6.257 6.073 6.089 1,642,102 +0.00(+0.00%)
Jul 23, 2003 6.245 6.310 6.089 6.089 1,883,990 -0.11(-1.85%)
Jul 22, 2003 6.098 6.252 5.953 6.204 2,859,811 +0.17(+2.74%)
Jul 21, 2003 6.114 6.252 6.025 6.038 2,022,554 -0.12(-1.94%)
Jul 18, 2003 6.192 6.206 5.997 6.158 1,565,750 +0.01(+0.11%)
Jul 17, 2003 6.252 6.300 6.149 6.151 1,837,222 -0.17(-2.62%)
Jul 16, 2003 6.284 6.434 6.114 6.316 3,212,203 +0.03(+0.51%)
Jul 15, 2003 6.588 6.650 6.282 6.284 3,337,063 -0.28(-4.27%)
Jul 14, 2003 6.539 6.631 6.498 6.565 2,675,132 +0.14(+2.22%)
Jul 11, 2003 6.523 6.551 6.390 6.422 1,635,576 -0.10(-1.55%)
Jul 10, 2003 6.620 6.647 6.471 6.523 2,233,772 -0.12(-1.77%)
Jul 09, 2003 6.774 6.774 6.530 6.641 1,242,072 -0.13(-1.97%)
Jul 08, 2003 6.677 6.774 6.634 6.774 2,363,635 +0.10(+1.45%)
Jul 07, 2003 6.781 6.792 6.579 6.677 2,380,602 +0.03(+0.52%)
Jul 03, 2003 6.615 6.700 6.505 6.643 1,415,005 +0.03(+0.45%)
Jul 02, 2003 6.627 6.684 6.464 6.613 3,650,517 -0.01(-0.21%)
Jul 01, 2003 6.491 6.664 6.294 6.627 3,965,712 +0.12(+1.84%)
Jun 30, 2003 6.739 6.815 6.491 6.507 2,781,937 -0.23(-3.41%)
Jun 27, 2003 6.861 6.930 6.712 6.737 1,825,476 -0.16(-2.27%)
Jun 26, 2003 6.673 6.935 6.583 6.893 3,165,435 +0.27(+4.10%)
Jun 25, 2003 6.742 6.896 6.618 6.622 3,576,124 -0.12(-1.74%)
Jun 24, 2003 6.641 6.829 6.602 6.739 2,381,689 +0.10(+1.49%)
Jun 23, 2003 6.627 6.744 6.528 6.641 2,949,214 +0.01(+0.10%)
Jun 20, 2003 6.972 6.976 6.620 6.634 2,978,798 -0.29(-4.18%)
Jun 19, 2003 6.988 7.098 6.870 6.923 3,116,274 -0.06(-0.92%)
Jun 18, 2003 7.130 7.130 6.942 6.988 2,907,014 -0.20(-2.81%)
Jun 17, 2003 7.303 7.385 7.172 7.190 2,929,637 -0.11(-1.54%)
Jun 16, 2003 7.114 7.330 7.091 7.303 3,354,247 +0.17(+2.42%)
Jun 13, 2003 7.126 7.208 7.052 7.130 2,493,280 +0.01(+0.10%)
Jun 12, 2003 7.277 7.277 6.939 7.123 3,313,135 -0.15(-2.12%)
Jun 11, 2003 6.896 7.282 6.896 7.277 4,212,604 +0.43(+6.24%)
Jun 10, 2003 6.792 6.896 6.735 6.850 2,424,760 +0.16(+2.41%)
Jun 09, 2003 6.912 6.914 6.682 6.689 2,391,043 -0.26(-3.80%)
Jun 06, 2003 7.128 7.282 6.939 6.953 2,941,818 -0.17(-2.45%)
Jun 05, 2003 6.960 7.137 6.820 7.128 2,847,847 +0.15(+2.14%)
Jun 04, 2003 6.756 6.981 6.756 6.978 2,220,285 +0.25(+3.65%)
Jun 03, 2003 6.666 6.776 6.634 6.733 1,885,296 +0.07(+1.00%)
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.