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 31, 2022 44.11 44.25 42.92 42.94 1,729,970 -0.89(-2.04%)
Aug 30, 2022 44.86 45.17 43.69 43.84 1,758,675 -0.64(-1.43%)
Aug 29, 2022 44.68 45.35 44.29 44.47 1,594,273 -0.76(-1.67%)
Aug 26, 2022 47.25 47.32 44.97 45.23 2,712,927 -1.89(-4.02%)
Aug 25, 2022 44.82 47.23 44.61 47.12 2,861,970 +1.79(+3.96%)
Aug 24, 2022 43.34 46.45 43.28 45.33 5,504,340 +0.58(+1.29%)
Aug 23, 2022 44.88 45.47 44.49 44.75 2,937,646 +0.10(+0.22%)
Aug 22, 2022 45.44 45.92 44.47 44.65 2,404,798 -1.70(-3.66%)
Aug 19, 2022 47.33 47.46 46.21 46.35 1,671,163 -1.71(-3.55%)
Aug 18, 2022 48.16 48.20 47.37 48.05 1,032,309 +0.09(+0.18%)
Aug 17, 2022 47.91 48.50 47.26 47.96 1,525,214 -0.57(-1.17%)
Aug 16, 2022 48.20 49.19 47.56 48.53 1,350,506 -0.22(-0.44%)
Aug 15, 2022 48.77 49.13 48.34 48.75 899,342 -0.32(-0.66%)
Aug 12, 2022 48.81 49.37 48.26 49.07 851,763 +0.54(+1.11%)
Aug 11, 2022 48.47 49.46 48.17 48.53 1,330,814 +0.52(+1.08%)
Aug 10, 2022 47.72 48.92 47.72 48.01 1,160,206 +1.66(+3.58%)
Aug 09, 2022 47.63 47.63 45.91 46.36 893,339 -1.34(-2.82%)
Aug 08, 2022 47.39 48.61 47.39 47.70 892,477 +0.58(+1.23%)
Aug 05, 2022 46.63 47.57 46.33 47.12 901,598 -0.58(-1.21%)
Aug 04, 2022 46.31 48.21 46.22 47.70 923,191 +1.27(+2.72%)
Aug 03, 2022 46.29 46.60 45.37 46.43 1,088,285 +0.41(+0.89%)
Aug 02, 2022 48.12 48.16 46.00 46.02 1,433,555 -2.59(-5.33%)
Aug 01, 2022 48.35 49.21 47.60 48.61 911,740 +0.38(+0.79%)
Jul 29, 2022 48.25 48.61 47.22 48.23 1,337,722 +0.26(+0.55%)
Jul 28, 2022 48.41 49.30 47.62 47.96 1,953,166 -0.10(-0.20%)
Jul 27, 2022 47.22 48.41 46.29 48.06 1,059,118 +1.02(+2.17%)
Jul 26, 2022 47.28 47.50 46.63 47.04 1,185,181 -0.46(-0.97%)
Jul 25, 2022 48.55 48.78 47.19 47.50 1,621,839 -1.60(-3.26%)
Jul 22, 2022 49.43 50.82 48.45 49.10 1,459,376 +0.28(+0.58%)
Jul 21, 2022 46.63 48.91 45.82 48.82 2,213,905 +1.91(+4.08%)
Jul 20, 2022 47.71 47.71 46.56 46.91 2,648,315 -0.80(-1.69%)
Jul 19, 2022 47.12 47.88 46.45 47.71 1,915,123 +1.18(+2.53%)
Jul 18, 2022 46.98 47.53 46.26 46.53 821,593 -0.55(-1.17%)
Jul 15, 2022 47.22 47.51 45.77 47.08 921,499 +0.52(+1.12%)
Jul 14, 2022 46.58 46.85 45.32 46.56 1,266,605 -0.67(-1.41%)
Jul 13, 2022 45.91 47.48 45.04 47.23 1,135,247 +0.23(+0.48%)
Jul 12, 2022 46.62 48.27 46.60 47.00 1,166,635 -0.06(-0.12%)
Jul 11, 2022 47.07 48.21 46.84 47.06 1,120,805 -0.05(-0.10%)
Jul 08, 2022 46.01 47.32 46.01 47.11 1,020,251 +0.68(+1.46%)
Jul 07, 2022 46.42 46.90 45.37 46.43 1,289,259 +0.30(+0.66%)
Jul 06, 2022 47.12 47.60 45.26 46.13 1,240,124 -0.88(-1.87%)
Jul 05, 2022 45.03 47.07 44.89 47.01 1,747,820 +1.04(+2.27%)
Jul 01, 2022 43.81 46.36 43.81 45.96 1,917,216 +2.41(+5.54%)
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%)
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.