Skip to main content

Toll Brothers Inc (NY: TOL )

129.45 +2.03 (+1.60%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2002 5.851 5.963 5.729 5.729 3,549,585 -0.12(-2.06%)
Mar 27, 2002 6.035 6.061 5.805 5.850 4,328,763 -0.19(-3.07%)
Mar 26, 2002 5.748 6.035 5.746 6.035 4,590,229 +0.29(+5.02%)
Mar 25, 2002 5.976 5.976 5.725 5.746 5,901,909 -0.17(-2.80%)
Mar 22, 2002 5.609 5.930 5.609 5.912 6,101,163 +0.30(+5.41%)
Mar 21, 2002 5.700 5.759 5.463 5.609 9,033,411 +0.00(+0.08%)
Mar 20, 2002 5.903 5.941 5.595 5.604 8,147,211 -0.30(-5.06%)
Mar 19, 2002 5.723 5.936 5.656 5.903 6,110,299 +0.20(+3.44%)
Mar 18, 2002 5.746 5.790 5.632 5.706 6,168,161 -0.05(-0.94%)
Mar 15, 2002 5.930 5.988 5.700 5.760 7,671,699 -0.23(-3.91%)
Mar 14, 2002 6.091 6.294 5.980 5.995 5,400,295 -0.10(-1.58%)
Mar 13, 2002 6.096 6.206 6.036 6.091 4,248,278 -0.00(-0.06%)
Mar 12, 2002 5.919 6.137 5.904 6.095 174,020 +0.11(+1.77%)
Mar 11, 2002 5.946 6.023 5.804 5.989 3,108,878 +0.05(+0.83%)
Mar 08, 2002 5.976 6.042 5.804 5.940 5,480,344 -0.01(-0.10%)
Mar 07, 2002 6.074 6.122 5.875 5.945 4,552,815 -0.10(-1.69%)
Mar 06, 2002 5.821 6.117 5.745 6.048 5,193,646 +0.28(+4.93%)
Mar 05, 2002 5.769 5.941 5.709 5.764 6,318,254 -0.12(-2.07%)
Mar 04, 2002 5.861 6.091 5.783 5.886 8,692,331 +0.13(+2.32%)
Mar 01, 2002 5.637 5.781 5.541 5.752 3,571,338 +0.12(+2.06%)
Feb 28, 2002 5.475 5.729 5.471 5.636 6,047,652 +0.16(+2.94%)
Feb 27, 2002 5.521 5.597 5.292 5.475 9,254,417 +0.04(+0.72%)
Feb 26, 2002 5.344 5.499 5.298 5.436 8,883,753 +0.38(+7.55%)
Feb 25, 2002 4.912 5.126 4.912 5.055 2,487,190 +0.15(+3.14%)
Feb 22, 2002 4.953 4.976 4.819 4.901 1,117,212 -0.02(-0.49%)
Feb 21, 2002 4.896 5.057 4.817 4.925 2,640,763 +0.03(+0.61%)
Feb 20, 2002 4.999 5.022 4.816 4.895 3,370,344 -0.08(-1.64%)
Feb 19, 2002 5.011 5.042 4.919 4.976 1,847,229 +0.00(+0.00%)
Feb 18, 2002 5.068 5.097 4.952 4.976 1,513,109 +0.00(+0.00%)
Feb 15, 2002 5.068 5.097 4.952 4.976 1,508,758 -0.07(-1.48%)
Feb 14, 2002 5.080 5.190 5.051 5.051 1,140,705 -0.06(-1.12%)
Feb 13, 2002 5.114 5.194 5.030 5.109 1,774,575 +0.03(+0.66%)
Feb 12, 2002 5.063 5.137 5.050 5.075 1,423,488 -0.02(-0.32%)
Feb 11, 2002 4.959 5.103 4.917 5.091 2,228,334 +0.13(+2.55%)
Feb 08, 2002 4.878 4.966 4.810 4.965 2,059,099 +0.09(+1.81%)
Feb 07, 2002 5.011 5.045 4.870 4.876 2,816,959 -0.11(-2.24%)
Feb 06, 2002 5.198 5.241 4.976 4.988 2,597,693 -0.21(-4.05%)
Feb 05, 2002 5.212 5.212 5.086 5.198 1,834,177 -0.03(-0.57%)
Feb 04, 2002 5.172 5.298 5.150 5.228 3,185,447 +0.06(+1.09%)
Feb 01, 2002 5.229 5.310 5.103 5.172 2,264,443 -0.07(-1.32%)
Jan 31, 2002 5.315 5.317 5.207 5.241 3,071,464 -0.07(-1.41%)
Jan 30, 2002 5.198 5.333 5.105 5.315 2,118,266 +0.13(+2.48%)
Jan 29, 2002 5.229 5.275 5.091 5.187 2,157,420 -0.04(-0.70%)
Jan 28, 2002 5.114 5.247 5.114 5.224 2,101,299 +0.10(+1.97%)
Jan 25, 2002 5.057 5.171 5.022 5.122 1,610,561 +0.04(+0.72%)
Jan 24, 2002 4.959 5.093 4.959 5.086 3,282,029 +0.21(+4.36%)
Jan 23, 2002 4.844 4.882 4.678 4.873 5,821,860 +0.06(+1.24%)
Jan 22, 2002 4.804 4.901 4.793 4.813 1,712,798 +0.04(+0.79%)
Jan 21, 2002 4.827 5.287 4.745 4.775 1,955,556 +0.00(+0.00%)
Jan 18, 2002 4.827 5.287 4.745 4.775 1,954,251 -0.11(-2.24%)
Jan 17, 2002 4.793 4.907 4.772 4.884 2,188,309 +0.11(+2.29%)
Jan 16, 2002 4.850 4.876 4.764 4.775 1,890,299 -0.10(-2.12%)
Jan 15, 2002 4.827 4.906 4.784 4.879 1,645,800 +0.08(+1.75%)
Jan 14, 2002 4.759 4.850 4.689 4.795 1,984,705 +0.04(+0.77%)
Jan 11, 2002 4.896 4.896 4.735 4.758 3,322,053 -0.17(-3.38%)
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.