Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.91 23.01 21.91 22.79 0 +0.34(+1.51%)
Aug 28, 2008 21.60 22.49 21.40 22.45 5,353,413 +1.01(+4.70%)
Aug 27, 2008 20.53 21.59 20.45 21.44 5,409,820 +0.99(+4.84%)
Aug 26, 2008 20.54 21.16 20.07 20.45 3,550,362 -0.06(-0.31%)
Aug 25, 2008 20.92 21.26 20.41 20.52 3,893,244 -0.82(-3.86%)
Aug 22, 2008 21.18 21.41 20.40 21.34 0 +0.41(+1.97%)
Aug 21, 2008 19.69 21.17 19.55 20.93 4,898,042 +1.00(+5.01%)
Aug 20, 2008 19.56 19.95 19.25 19.93 3,566,119 +0.38(+1.97%)
Aug 19, 2008 19.97 20.27 19.46 19.54 3,929,664 -0.80(-3.92%)
Aug 18, 2008 21.52 21.52 20.07 20.34 4,624,387 -1.02(-4.76%)
Aug 15, 2008 20.93 22.06 20.93 21.36 0 +1.00(+4.90%)
Aug 14, 2008 18.94 20.69 18.86 20.36 7,886,284 +1.27(+6.67%)
Aug 13, 2008 19.27 19.37 18.45 19.09 4,383,538 +0.18(+0.97%)
Aug 12, 2008 19.53 19.82 18.74 18.90 5,194,685 -0.70(-3.55%)
Aug 11, 2008 19.23 20.76 19.16 19.60 5,702,669 +0.28(+1.47%)
Aug 08, 2008 18.09 19.59 18.02 19.32 3,912,666 +1.04(+5.71%)
Aug 07, 2008 17.69 18.88 17.68 18.27 4,215,750 +0.20(+1.12%)
Aug 06, 2008 18.01 18.41 17.46 18.07 3,358,550 -0.05(-0.30%)
Aug 05, 2008 17.96 18.27 17.43 18.12 3,201,674 +0.42(+2.38%)
Aug 04, 2008 18.14 18.34 17.32 17.70 4,410,567 -0.47(-2.57%)
Aug 01, 2008 18.60 18.60 17.64 18.17 3,470,720 -0.23(-1.24%)
Jul 31, 2008 17.91 18.81 17.65 18.40 3,451,778 +0.24(+1.31%)
Jul 30, 2008 18.46 19.05 17.69 18.16 4,842,861 -0.13(-0.70%)
Jul 29, 2008 18.29 18.48 17.19 18.29 3,671,158 +1.12(+6.51%)
Jul 28, 2008 17.75 18.41 17.12 17.17 2,694,849 -0.61(-3.45%)
Jul 25, 2008 17.71 18.57 17.35 17.79 3,708,281 +0.13(+0.73%)
Jul 24, 2008 19.16 19.25 17.50 17.66 5,935,130 -1.65(-8.54%)
Jul 23, 2008 18.66 20.13 18.34 19.31 6,306,611 +0.64(+3.43%)
Jul 22, 2008 17.47 18.77 16.99 18.67 4,435,457 +1.03(+5.87%)
Jul 21, 2008 17.42 17.94 17.22 17.63 4,056,754 +0.30(+1.74%)
Jul 18, 2008 17.96 18.11 16.95 17.33 3,955,189 -0.16(-0.89%)
Jul 17, 2008 17.25 18.37 16.97 17.48 9,101,516 +0.53(+3.13%)
Jul 16, 2008 16.04 17.25 15.61 16.95 4,591,745 +0.94(+5.89%)
Jul 15, 2008 15.66 16.32 14.88 16.01 4,803,586 -0.02(-0.11%)
Jul 14, 2008 16.44 16.68 15.79 16.03 5,911,481 +0.24(+1.51%)
Jul 11, 2008 15.64 16.57 15.35 15.79 7,536,225 -0.26(-1.60%)
Jul 10, 2008 16.47 16.78 15.87 16.05 4,971,541 -0.66(-3.95%)
Jul 09, 2008 18.11 18.23 16.53 16.71 3,548,676 -0.98(-5.54%)
Jul 08, 2008 16.86 17.82 16.54 17.69 6,452,576 +0.79(+4.66%)
Jul 07, 2008 17.29 17.68 16.03 16.90 5,380,563 -0.37(-2.12%)
Jul 04, 2008 17.35 17.69 16.75 17.26 3,094,201 +0.00(+0.00%)
Jul 03, 2008 17.35 17.69 16.75 17.26 3,094,201 -0.01(-0.05%)
Jul 02, 2008 18.18 18.27 17.25 17.27 3,418,666 -0.87(-4.80%)
Jul 01, 2008 16.85 18.14 16.85 18.14 6,246,361 +0.99(+5.77%)
Jun 30, 2008 17.55 17.78 17.12 17.15 2,779,577 -0.39(-2.24%)
Jun 27, 2008 17.41 17.76 17.05 17.55 3,504,526 +0.05(+0.26%)
Jun 26, 2008 18.13 18.36 17.45 17.50 4,226,877 -1.01(-5.44%)
Jun 25, 2008 18.17 19.12 18.09 18.51 4,341,530 +0.44(+2.43%)
Jun 24, 2008 17.38 18.67 17.05 18.07 8,670,023 +0.62(+3.57%)
Jun 23, 2008 18.55 18.63 17.32 17.45 4,632,226 -0.97(-5.27%)
Jun 20, 2008 18.69 19.07 18.36 18.42 2,877,856 -0.66(-3.46%)
Jun 19, 2008 18.38 19.10 18.21 19.08 3,084,749 +0.48(+2.56%)
Jun 18, 2008 18.44 18.74 18.18 18.60 3,259,214 +0.03(+0.15%)
Jun 17, 2008 18.91 18.97 18.17 18.57 3,686,455 -0.12(-0.64%)
Jun 16, 2008 18.13 18.73 17.97 18.69 3,133,440 +0.46(+2.51%)
Jun 13, 2008 17.80 18.27 17.80 18.23 3,064,822 +0.53(+3.00%)
Jun 12, 2008 17.64 18.28 17.62 17.70 3,171,309 +0.18(+1.05%)
Jun 11, 2008 18.52 18.63 17.48 17.52 4,413,150 -1.00(-5.39%)
Jun 10, 2008 18.04 18.67 17.22 18.52 6,063,016 +0.83(+4.71%)
Jun 09, 2008 17.84 18.31 17.09 17.69 5,406,813 +0.01(+0.05%)
Jun 06, 2008 18.53 18.58 17.58 17.68 6,022,883 -1.03(-5.53%)
Jun 05, 2008 19.42 19.43 18.12 18.71 8,606,732 -0.54(-2.81%)
Jun 04, 2008 19.70 20.15 19.25 19.25 5,758,031 -0.53(-2.69%)
Jun 03, 2008 19.59 20.13 19.32 19.78 8,022,392 +0.59(+3.05%)
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.