Skip to main content

Toll Brothers Inc (NY: TOL )

129.35 +1.93 (+1.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.12 41.57 40.57 41.19 2,569,520 -0.01(-0.02%)
Sep 29, 2022 41.29 41.55 40.92 41.20 1,864,768 -1.02(-2.42%)
Sep 28, 2022 40.60 42.37 40.35 42.22 2,036,001 +2.18(+5.44%)
Sep 27, 2022 40.80 40.95 39.73 40.04 2,145,779 -0.28(-0.71%)
Sep 26, 2022 41.21 41.63 40.31 40.33 1,802,913 -1.27(-3.06%)
Sep 23, 2022 40.78 41.77 40.78 41.60 2,160,576 +0.32(+0.78%)
Sep 22, 2022 41.84 42.40 41.17 41.28 3,513,286 -0.83(-1.98%)
Sep 21, 2022 42.96 43.84 42.09 42.11 1,461,964 -0.55(-1.29%)
Sep 20, 2022 42.89 43.36 42.60 42.66 1,336,992 -1.06(-2.42%)
Sep 19, 2022 43.57 44.24 43.20 43.72 2,205,941 +0.90(+2.11%)
Sep 16, 2022 41.77 43.10 41.77 42.82 4,206,710 +0.83(+1.99%)
Sep 15, 2022 42.23 42.88 41.76 41.98 2,140,903 -0.23(-0.53%)
Sep 14, 2022 42.49 42.61 41.53 42.21 2,383,813 -0.02(-0.05%)
Sep 13, 2022 43.41 43.69 42.17 42.23 2,424,183 -2.77(-6.15%)
Sep 12, 2022 44.97 45.44 44.60 44.99 1,190,287 +0.53(+1.19%)
Sep 09, 2022 43.60 44.71 43.58 44.46 1,245,560 +1.10(+2.53%)
Sep 08, 2022 42.90 43.39 42.31 43.37 1,041,214 +0.03(+0.07%)
Sep 07, 2022 42.55 43.34 42.52 43.34 1,169,558 +0.78(+1.84%)
Sep 06, 2022 43.01 42.86 41.86 42.55 2,402,664 -0.41(-0.96%)
Sep 02, 2022 43.40 43.89 42.70 42.96 2,462,606 +0.13(+0.30%)
Sep 01, 2022 42.48 42.88 41.80 42.84 1,368,351 -0.11(-0.25%)
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%)
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.