Toll Brothers Inc (NY: TOL )

47.26 -1.74 (-3.55%)
Official Closing Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 49.11 49.15 48.30 49.00 1,012,355 +0.09(+0.18%)
Aug 17, 2022 48.85 49.46 48.19 48.91 1,495,731 -0.58(-1.17%)
Aug 16, 2022 49.15 50.16 48.50 49.49 1,324,401 -0.22(-0.44%)
Aug 15, 2022 49.73 50.10 49.29 49.71 881,958 -0.33(-0.66%)
Aug 12, 2022 49.77 50.34 49.21 50.04 835,299 +0.55(+1.11%)
Aug 11, 2022 49.43 50.43 49.12 49.49 1,305,089 +0.53(+1.08%)
Aug 10, 2022 48.66 49.88 48.66 48.96 1,137,779 +1.69(+3.58%)
Aug 09, 2022 48.57 48.57 46.81 47.27 876,071 -1.37(-2.82%)
Aug 08, 2022 48.32 49.57 48.32 48.64 875,226 +0.59(+1.23%)
Aug 05, 2022 47.55 48.51 47.24 48.05 884,170 -0.59(-1.21%)
Aug 04, 2022 47.22 49.16 47.13 48.64 905,346 +1.29(+2.72%)
Aug 03, 2022 47.20 47.52 46.26 47.35 1,067,248 +0.42(+0.89%)
Aug 02, 2022 49.07 49.11 46.91 46.93 1,405,844 -2.64(-5.33%)
Aug 01, 2022 49.30 50.18 48.54 49.57 894,116 +0.39(+0.79%)
Jul 29, 2022 49.20 49.57 48.15 49.18 1,311,864 +0.27(+0.55%)
Jul 28, 2022 49.36 50.27 48.56 48.91 1,915,411 -0.10(-0.20%)
Jul 27, 2022 48.15 49.36 47.20 49.01 1,038,645 +1.04(+2.17%)
Jul 26, 2022 48.21 48.43 47.55 47.97 1,162,271 -0.47(-0.97%)
Jul 25, 2022 49.51 49.74 48.12 48.44 1,590,489 -1.63(-3.26%)
Jul 22, 2022 50.40 51.82 49.40 50.07 1,431,166 +0.29(+0.58%)
Jul 21, 2022 47.55 49.87 46.72 49.78 2,171,110 +1.95(+4.08%)
Jul 20, 2022 48.65 48.65 47.48 47.83 2,597,122 -0.82(-1.69%)
Jul 19, 2022 48.05 48.82 47.37 48.65 1,878,103 +1.20(+2.53%)
Jul 18, 2022 47.91 48.47 47.17 47.45 805,712 -0.56(-1.17%)
Jul 15, 2022 48.15 48.45 46.67 48.01 903,687 +0.53(+1.12%)
Jul 14, 2022 47.50 47.77 46.21 47.48 1,242,121 -0.68(-1.41%)
Jul 13, 2022 46.82 48.42 45.92 48.16 1,113,303 +0.23(+0.48%)
Jul 12, 2022 47.54 49.23 47.52 47.93 1,144,084 -0.06(-0.13%)
Jul 11, 2022 48.00 49.16 47.76 47.99 1,099,140 -0.05(-0.10%)
Jul 08, 2022 46.92 48.25 46.92 48.04 1,000,530 +0.69(+1.46%)
Jul 07, 2022 47.34 47.83 46.26 47.35 1,264,338 +0.11(+0.23%)
Jul 06, 2022 48.25 48.74 46.35 47.24 1,211,004 -0.90(-1.87%)
Jul 05, 2022 46.11 48.20 45.97 48.14 1,706,778 +1.07(+2.27%)
Jul 01, 2022 44.86 47.47 44.86 47.07 1,872,196 +2.47(+5.54%)
Jun 30, 2022 43.71 44.98 42.95 44.60 1,160,447 +0.39(+0.88%)
Jun 29, 2022 44.37 44.37 43.15 44.21 1,105,209 -0.42(-0.94%)
Jun 28, 2022 45.97 46.33 44.57 44.63 1,012,191 -1.00(-2.19%)
Jun 27, 2022 45.06 46.38 44.73 45.63 1,559,766 +0.62(+1.38%)
Jun 24, 2022 44.90 45.89 44.31 45.01 1,798,279 +0.55(+1.24%)
Jun 23, 2022 43.35 44.87 43.35 44.46 2,052,848 +2.05(+4.83%)
Jun 22, 2022 41.08 43.04 41.01 42.41 1,701,745 +0.36(+0.86%)
Jun 21, 2022 42.31 43.39 41.56 42.05 2,127,807 +0.52(+1.25%)
Jun 17, 2022 40.89 42.07 40.20 41.53 3,662,522 -0.05(-0.12%)
Jun 16, 2022 42.93 42.93 40.88 41.58 2,887,290 -2.80(-6.31%)
Jun 15, 2022 44.82 45.18 42.92 44.38 1,730,014 +0.01(+0.02%)
Jun 14, 2022 44.14 45.20 44.00 44.37 2,427,393 +0.20(+0.45%)
Jun 13, 2022 45.75 46.63 43.81 44.17 2,621,028 -3.17(-6.70%)
Jun 10, 2022 48.47 49.16 47.20 47.34 1,536,605 -2.12(-4.29%)
Jun 09, 2022 49.27 50.08 48.72 49.46 1,209,966 +0.20(+0.41%)
Jun 08, 2022 50.33 50.61 48.92 49.26 1,034,584 -1.32(-2.61%)
Jun 07, 2022 49.29 50.63 48.87 50.58 1,022,478 +0.55(+1.10%)
Jun 06, 2022 50.62 50.86 49.68 50.03 975,672 +0.00(+0.00%)
Jun 03, 2022 50.00 50.71 49.71 50.03 841,841 -0.61(-1.20%)
Jun 02, 2022 50.30 50.96 49.73 50.64 987,439 +0.74(+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.