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 30, 2002 5.827 5.907 5.742 5.746 1,231,196 -0.00(-0.04%)
Aug 29, 2002 5.749 5.802 5.664 5.749 1,852,884 -0.05(-0.79%)
Aug 28, 2002 5.907 5.974 5.783 5.795 1,604,252 -0.14(-2.29%)
Aug 27, 2002 6.321 6.218 5.894 5.930 2,288,153 -0.22(-3.55%)
Aug 26, 2002 5.999 6.162 5.838 6.149 2,056,706 +0.20(+3.28%)
Aug 23, 2002 6.098 6.252 5.930 5.953 1,442,413 -0.16(-2.63%)
Aug 22, 2002 5.848 6.181 5.804 6.114 1,827,869 +0.26(+4.52%)
Aug 21, 2002 5.999 6.022 5.769 5.850 522,061 -0.10(-1.62%)
Aug 20, 2002 5.976 5.997 5.873 5.946 1,658,416 +0.21(+3.69%)
Aug 16, 2002 5.712 5.815 5.544 5.735 1,478,522 +0.01(+0.20%)
Aug 15, 2002 5.471 5.763 5.443 5.723 2,011,025 +0.25(+4.62%)
Aug 14, 2002 5.241 5.471 5.209 5.471 1,099,157 +0.19(+3.52%)
Aug 13, 2002 5.284 5.464 5.245 5.284 1,898,130 +0.00(+0.00%)
Aug 12, 2002 5.298 5.365 5.149 5.284 1,827,651 +0.29(+5.70%)
Aug 07, 2002 5.218 5.238 4.839 4.999 2,323,393 -0.10(-1.89%)
Aug 06, 2002 4.884 5.172 4.806 5.096 3,334,235 +0.38(+8.04%)
Aug 05, 2002 4.737 4.871 4.563 4.717 65,257 -0.02(-0.39%)
Aug 02, 2002 5.091 5.091 4.657 4.735 3,019,258 -0.36(-7.00%)
Aug 01, 2002 5.229 5.296 5.011 5.091 2,689,706 -0.16(-3.06%)
Jul 31, 2002 5.473 5.540 5.252 5.252 1,937,937 -0.22(-3.99%)
Jul 30, 2002 5.510 5.632 5.241 5.471 1,668,205 -0.04(-0.75%)
Jul 29, 2002 5.206 5.512 5.195 5.512 2,713,199 +0.46(+9.00%)
Jul 26, 2002 5.149 5.170 5.011 5.057 2,444,119 -0.09(-1.65%)
Jul 25, 2002 5.229 5.574 4.816 5.142 5,213,658 -0.09(-1.80%)
Jul 24, 2002 4.836 5.402 4.783 5.236 2,505,244 +0.17(+3.36%)
Jul 23, 2002 4.850 5.167 4.836 5.066 2,801,514 +0.23(+4.75%)
Jul 22, 2002 5.126 5.344 4.793 4.836 4,058,378 -0.38(-7.31%)
Jul 19, 2002 5.333 5.569 5.126 5.218 2,734,516 -0.40(-7.04%)
Jul 17, 2002 5.517 5.923 5.374 5.613 4,797,096 -0.37(-6.11%)
Jul 12, 2002 6.096 6.130 5.875 5.979 2,766,928 -0.12(-1.92%)
Jul 11, 2002 6.229 6.234 5.811 6.096 3,768,416 -0.16(-2.50%)
Jul 10, 2002 6.406 6.489 6.234 6.252 2,492,193 -0.10(-1.52%)
Jul 09, 2002 6.654 6.682 6.349 6.349 2,057,794 -0.31(-4.59%)
Jul 08, 2002 6.781 6.815 6.611 6.654 1,404,129 -0.13(-1.86%)
Jul 05, 2002 6.643 6.792 6.631 6.781 725,448 +0.23(+3.51%)
Jul 04, 2002 6.533 6.560 6.234 6.551 3,136,286 +0.00(+0.00%)
Jul 03, 2002 6.533 6.560 6.234 6.551 3,136,286 -0.04(-0.59%)
Jul 02, 2002 6.907 7.011 6.473 6.590 2,370,813 -0.32(-4.59%)
Jul 01, 2002 6.758 7.034 6.758 6.907 1,737,161 +0.17(+2.56%)
Jun 28, 2002 6.861 7.020 6.735 6.735 2,625,753 -0.09(-1.35%)
Jun 27, 2002 6.953 7.006 6.659 6.827 2,302,075 -0.02(-0.34%)
Jun 26, 2002 6.677 6.873 6.597 6.850 2,987,064 +0.17(+2.62%)
Jun 25, 2002 7.045 7.093 6.629 6.675 2,737,344 -0.43(-6.02%)
Jun 21, 2002 7.126 7.215 7.107 7.103 2,663,603 +0.03(+0.46%)
Jun 20, 2002 6.859 7.126 6.859 7.070 2,692,099 +0.21(+3.12%)
Jun 19, 2002 6.838 7.103 6.723 6.857 3,466,491 +0.07(+1.05%)
Jun 18, 2002 6.804 6.891 6.652 6.785 2,278,800 +0.14(+2.11%)
Jun 17, 2002 6.436 6.707 6.402 6.645 1,661,679 +0.22(+3.43%)
Jun 14, 2002 6.390 6.526 6.215 6.425 3,160,214 -0.26(-3.95%)
Jun 12, 2002 6.666 6.751 6.597 6.689 826,815 +0.02(+0.34%)
Jun 11, 2002 6.815 6.875 6.666 6.666 1,011,494 -0.07(-1.02%)
Jun 10, 2002 6.834 6.896 6.712 6.735 7,613,402 -0.10(-1.41%)
Jun 07, 2002 6.493 6.930 6.493 6.831 2,057,141 +0.17(+2.59%)
Jun 06, 2002 6.666 6.827 6.659 6.659 7,308,866 +0.01(+0.17%)
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.