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, 2015 33.59 34.31 33.35 33.99 3,030,969 +0.30(+0.90%)
Aug 28, 2015 33.95 34.10 33.35 33.69 3,118,294 -0.26(-0.76%)
Aug 27, 2015 33.58 34.17 32.84 33.95 4,453,037 +0.86(+2.61%)
Aug 26, 2015 33.02 33.28 31.71 33.08 8,879,339 +0.83(+2.57%)
Aug 25, 2015 35.44 35.44 32.12 32.25 11,509,395 -2.74(-7.83%)
Aug 24, 2015 34.87 36.09 33.55 34.99 5,844,779 -1.74(-4.73%)
Aug 21, 2015 37.10 37.22 36.38 36.73 2,575,669 -0.74(-1.96%)
Aug 20, 2015 37.94 38.24 37.42 37.47 1,893,439 -0.86(-2.23%)
Aug 19, 2015 38.36 38.79 38.01 38.32 3,247,077 -0.18(-0.48%)
Aug 18, 2015 37.84 38.70 37.70 38.51 4,081,946 +1.04(+2.77%)
Aug 17, 2015 36.51 37.54 36.39 37.47 2,392,137 +0.84(+2.28%)
Aug 14, 2015 36.76 36.78 36.12 36.63 1,524,383 -0.18(-0.50%)
Aug 13, 2015 36.09 37.13 35.95 36.81 2,550,150 +0.75(+2.09%)
Aug 12, 2015 35.88 36.11 35.23 36.06 2,471,637 +0.38(+1.06%)
Aug 11, 2015 35.31 35.77 35.05 35.68 2,148,452 +0.30(+0.86%)
Aug 10, 2015 34.86 35.59 34.85 35.38 1,982,141 +0.79(+2.29%)
Aug 07, 2015 34.39 34.60 34.20 34.59 2,102,390 +0.20(+0.59%)
Aug 06, 2015 34.51 34.66 33.95 34.39 2,296,184 -0.02(-0.05%)
Aug 05, 2015 35.24 35.38 34.29 34.41 2,137,356 -0.65(-1.86%)
Aug 04, 2015 35.35 35.40 34.87 35.06 1,258,574 -0.32(-0.91%)
Aug 03, 2015 35.76 35.84 35.17 35.38 2,255,035 -0.40(-1.13%)
Jul 31, 2015 35.97 36.24 35.48 35.78 2,039,326 +0.03(+0.08%)
Jul 30, 2015 35.45 35.81 35.17 35.76 1,372,139 +0.19(+0.54%)
Jul 29, 2015 35.30 35.75 34.85 35.56 1,668,231 +0.28(+0.78%)
Jul 28, 2015 35.05 35.75 34.52 35.29 2,250,483 +0.49(+1.40%)
Jul 27, 2015 34.52 35.15 34.52 34.80 2,365,689 +0.07(+0.21%)
Jul 24, 2015 35.38 35.39 34.42 34.73 2,530,561 -0.61(-1.72%)
Jul 23, 2015 35.74 35.83 35.08 35.33 1,637,969 -0.31(-0.88%)
Jul 22, 2015 34.72 35.96 34.67 35.65 2,547,844 +0.88(+2.54%)
Jul 21, 2015 34.86 35.15 34.65 34.76 1,117,922 -0.06(-0.16%)
Jul 20, 2015 35.19 35.37 34.63 34.82 1,285,070 -0.40(-1.15%)
Jul 17, 2015 35.34 35.49 34.99 35.22 1,217,587 -0.09(-0.26%)
Jul 16, 2015 35.74 35.74 35.12 35.32 2,442,561 -0.34(-0.95%)
Jul 15, 2015 36.23 36.23 35.49 35.66 1,948,052 -0.57(-1.57%)
Jul 14, 2015 36.08 36.40 35.85 36.23 1,219,254 +0.14(+0.38%)
Jul 13, 2015 35.90 36.09 35.70 36.09 1,318,146 +0.35(+0.98%)
Jul 10, 2015 35.63 35.86 35.44 35.74 1,159,412 +0.35(+0.99%)
Jul 09, 2015 35.59 35.77 35.37 35.39 1,376,305 +0.21(+0.60%)
Jul 08, 2015 35.70 35.93 35.05 35.18 2,248,104 -0.74(-2.07%)
Jul 07, 2015 35.21 35.97 35.01 35.92 2,581,654 +0.66(+1.88%)
Jul 06, 2015 35.06 35.98 34.91 35.26 2,591,209 -0.08(-0.23%)
Jul 02, 2015 35.55 35.34 35.34 35.34 2,752,027 -0.06(-0.16%)
Jul 01, 2015 35.32 35.41 34.69 35.40 2,329,497 +0.28(+0.81%)
Jun 30, 2015 34.95 35.27 34.68 35.11 3,555,719 +0.48(+1.38%)
Jun 29, 2015 34.91 35.38 34.52 34.63 2,060,542 -0.66(-1.88%)
Jun 26, 2015 35.33 35.51 34.81 35.30 3,323,743 +0.07(+0.21%)
Jun 25, 2015 35.28 35.43 35.09 35.22 1,619,930 +0.08(+0.24%)
Jun 24, 2015 35.58 35.74 35.08 35.14 2,237,100 +0.29(+0.82%)
Jun 23, 2015 34.89 35.25 34.68 34.86 3,099,388 +0.04(+0.11%)
Jun 22, 2015 34.82 35.00 34.63 34.82 1,847,994 +0.15(+0.42%)
Jun 19, 2015 34.29 35.06 34.24 34.67 2,550,208 +0.54(+1.59%)
Jun 18, 2015 34.03 34.41 33.96 34.13 1,505,822 +0.17(+0.51%)
Jun 17, 2015 33.95 34.10 33.49 33.95 1,640,471 -0.01(-0.03%)
Jun 16, 2015 34.23 34.23 33.84 33.96 1,842,391 -0.23(-0.67%)
Jun 15, 2015 34.26 34.83 34.09 34.19 2,641,303 -0.09(-0.27%)
Jun 12, 2015 34.29 34.42 34.12 34.29 1,974,612 -0.04(-0.11%)
Jun 11, 2015 34.29 34.78 34.15 34.32 3,050,876 +0.48(+1.41%)
Jun 10, 2015 33.51 34.00 33.34 33.84 1,814,878 +0.55(+1.66%)
Jun 09, 2015 33.15 33.38 32.92 33.29 1,846,293 +0.06(+0.19%)
Jun 08, 2015 33.48 33.67 33.11 33.23 1,603,928 -0.31(-0.93%)
Jun 05, 2015 33.26 33.57 33.09 33.54 1,962,320 +0.16(+0.47%)
Jun 04, 2015 33.55 33.81 33.27 33.38 1,625,975 -0.38(-1.12%)
Jun 03, 2015 33.39 33.95 33.11 33.76 2,642,934 +0.37(+1.10%)
Jun 02, 2015 33.45 33.65 33.25 33.39 1,773,361 -0.21(-0.63%)
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.