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 31, 2022 43.94 44.08 42.76 42.78 1,736,699 -0.89(-2.04%)
Aug 30, 2022 44.68 44.99 43.52 43.67 1,765,517 -0.63(-1.43%)
Aug 29, 2022 44.51 45.17 44.12 44.30 1,600,475 -0.75(-1.67%)
Aug 26, 2022 47.07 47.13 44.80 45.05 2,723,480 -1.89(-4.02%)
Aug 25, 2022 44.64 47.05 44.44 46.94 2,873,103 +1.79(+3.96%)
Aug 24, 2022 43.17 46.27 43.11 45.15 5,525,752 +0.58(+1.29%)
Aug 23, 2022 44.70 45.30 44.32 44.57 2,949,074 +0.10(+0.22%)
Aug 22, 2022 45.27 45.75 44.30 44.48 2,414,153 -1.69(-3.66%)
Aug 19, 2022 47.14 47.28 46.03 46.17 1,677,664 -1.70(-3.55%)
Aug 18, 2022 47.97 48.01 47.18 47.87 1,036,325 +0.09(+0.18%)
Aug 17, 2022 47.72 48.32 47.08 47.78 1,531,147 -0.57(-1.17%)
Aug 16, 2022 48.01 49.00 47.38 48.35 1,355,760 -0.21(-0.44%)
Aug 15, 2022 48.58 48.94 48.15 48.56 902,841 -0.32(-0.66%)
Aug 12, 2022 48.62 49.18 48.07 48.88 855,077 +0.54(+1.11%)
Aug 11, 2022 48.29 49.26 47.98 48.35 1,335,991 +0.52(+1.08%)
Aug 10, 2022 47.53 48.73 47.53 47.83 1,164,719 +1.65(+3.58%)
Aug 09, 2022 47.45 47.45 45.73 46.18 896,814 -1.34(-2.82%)
Aug 08, 2022 47.20 48.42 47.20 47.51 895,949 +0.58(+1.23%)
Aug 05, 2022 46.45 47.39 46.15 46.94 905,105 -0.58(-1.21%)
Aug 04, 2022 46.13 48.03 46.04 47.51 926,782 +1.26(+2.72%)
Aug 03, 2022 46.11 46.42 45.19 46.25 1,092,518 +0.41(+0.89%)
Aug 02, 2022 47.94 47.97 45.82 45.84 1,439,131 -2.58(-5.33%)
Aug 01, 2022 48.16 49.02 47.42 48.42 915,287 +0.38(+0.79%)
Jul 29, 2022 48.06 48.42 47.04 48.04 1,342,926 +0.26(+0.55%)
Jul 28, 2022 48.22 49.11 47.44 47.78 1,960,764 -0.10(-0.20%)
Jul 27, 2022 47.04 48.22 46.11 47.88 1,063,238 +1.02(+2.17%)
Jul 26, 2022 47.09 47.31 46.45 46.86 1,189,791 -0.46(-0.97%)
Jul 25, 2022 48.36 48.59 47.01 47.32 1,628,148 -1.59(-3.26%)
Jul 22, 2022 49.23 50.62 48.26 48.91 1,465,053 +0.28(+0.58%)
Jul 21, 2022 46.45 48.72 45.64 48.63 2,222,518 +1.90(+4.08%)
Jul 20, 2022 47.52 47.52 46.38 46.72 2,658,617 -0.80(-1.69%)
Jul 19, 2022 46.94 47.69 46.27 47.52 1,922,573 +1.17(+2.53%)
Jul 18, 2022 46.80 47.35 46.08 46.35 824,789 -0.55(-1.17%)
Jul 15, 2022 47.04 47.33 45.59 46.90 925,084 +0.52(+1.12%)
Jul 14, 2022 46.40 46.67 45.14 46.38 1,271,532 -0.66(-1.41%)
Jul 13, 2022 45.74 47.30 44.86 47.05 1,139,664 +0.22(+0.48%)
Jul 12, 2022 46.44 48.09 46.42 46.82 1,171,173 -0.06(-0.13%)
Jul 11, 2022 46.89 48.03 46.66 46.88 1,125,165 -0.05(-0.10%)
Jul 08, 2022 45.83 47.13 45.83 46.93 1,024,220 +0.67(+1.46%)
Jul 07, 2022 46.24 46.72 45.19 46.25 1,294,275 +0.30(+0.66%)
Jul 06, 2022 46.93 47.41 45.09 45.95 1,244,949 -0.88(-1.87%)
Jul 05, 2022 44.85 46.89 44.72 46.83 1,754,619 +1.04(+2.27%)
Jul 01, 2022 43.64 46.18 43.64 45.79 1,924,674 +2.40(+5.54%)
Jun 30, 2022 42.52 43.75 41.78 43.38 1,192,974 +0.38(+0.88%)
Jun 29, 2022 43.16 43.16 41.97 43.00 1,136,188 -0.41(-0.94%)
Jun 28, 2022 44.72 45.07 43.35 43.41 1,040,563 -0.97(-2.19%)
Jun 27, 2022 43.83 45.11 43.51 44.39 1,603,487 +0.60(+1.38%)
Jun 24, 2022 43.68 44.64 43.10 43.78 1,848,685 +0.53(+1.24%)
Jun 23, 2022 42.17 43.65 42.17 43.25 2,110,390 +1.99(+4.83%)
Jun 22, 2022 39.96 41.87 39.89 41.25 1,749,445 +0.35(+0.86%)
Jun 21, 2022 41.16 42.21 40.43 40.90 2,187,450 +0.51(+1.25%)
Jun 17, 2022 39.78 40.92 39.10 40.40 3,765,184 -0.05(-0.12%)
Jun 16, 2022 41.76 41.76 39.77 40.45 2,968,222 -2.72(-6.31%)
Jun 15, 2022 43.60 43.95 41.75 43.17 1,778,507 +0.01(+0.02%)
Jun 14, 2022 42.94 43.97 42.80 43.16 2,495,434 +0.19(+0.45%)
Jun 13, 2022 44.50 45.36 42.62 42.97 2,694,496 -3.08(-6.70%)
Jun 10, 2022 47.15 47.82 45.91 46.05 1,579,676 -2.06(-4.29%)
Jun 09, 2022 47.93 48.71 47.39 48.11 1,243,882 +0.19(+0.41%)
Jun 08, 2022 48.96 49.23 47.59 47.92 1,063,583 -1.28(-2.61%)
Jun 07, 2022 47.95 49.25 47.54 49.20 1,051,138 +0.53(+1.10%)
Jun 06, 2022 49.24 49.47 48.33 48.67 1,003,020 +0.00(+0.00%)
Jun 03, 2022 48.64 49.33 48.35 48.67 865,438 -0.59(-1.20%)
Jun 02, 2022 48.93 49.57 48.37 49.26 1,015,117 +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.