Skip to main content

Toll Brothers Inc (NY: TOL )

129.68 +2.26 (+1.77%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.00 36.58 35.78 36.17 2,985,805 +0.12(+0.33%)
Mar 30, 2015 36.33 36.63 36.04 36.05 3,307,305 -0.01(-0.03%)
Mar 27, 2015 35.32 36.12 35.28 36.06 2,205,854 +0.82(+2.32%)
Mar 26, 2015 35.16 35.32 34.85 35.24 2,332,265 +0.04(+0.10%)
Mar 25, 2015 35.77 35.91 35.20 35.20 1,659,436 -0.45(-1.26%)
Mar 24, 2015 35.24 36.04 34.82 35.66 2,346,516 +0.52(+1.49%)
Mar 23, 2015 35.63 36.00 35.12 35.13 2,023,124 -0.45(-1.27%)
Mar 20, 2015 35.38 36.49 35.27 35.58 5,312,395 +0.51(+1.44%)
Mar 19, 2015 35.27 35.76 34.75 35.08 3,045,186 -0.03(-0.08%)
Mar 18, 2015 34.46 35.42 34.10 35.10 2,482,056 +0.72(+2.09%)
Mar 17, 2015 34.32 34.60 34.13 34.39 1,653,357 -0.08(-0.24%)
Mar 16, 2015 34.89 35.10 34.36 34.47 1,607,496 -0.22(-0.64%)
Mar 13, 2015 34.65 34.93 34.48 34.69 1,927,071 -0.06(-0.16%)
Mar 12, 2015 34.72 35.11 34.53 34.75 1,737,566 +0.23(+0.67%)
Mar 11, 2015 34.04 34.68 33.88 34.52 1,874,923 +0.50(+1.46%)
Mar 10, 2015 33.84 34.22 33.79 34.02 1,400,483 -0.07(-0.22%)
Mar 09, 2015 34.08 34.28 33.74 34.09 2,150,524 +0.15(+0.43%)
Mar 06, 2015 34.58 34.58 33.67 33.95 2,138,590 -0.92(-2.64%)
Mar 05, 2015 34.93 35.01 34.68 34.86 1,054,543 +0.04(+0.11%)
Mar 04, 2015 34.52 34.94 34.03 34.83 2,178,787 +0.17(+0.48%)
Mar 03, 2015 35.03 35.07 34.33 34.66 2,752,616 -0.52(-1.49%)
Mar 02, 2015 35.22 35.40 34.85 35.19 2,735,428 -0.04(-0.10%)
Feb 27, 2015 34.89 35.31 34.86 35.22 2,353,139 +0.24(+0.68%)
Feb 26, 2015 35.15 35.30 34.70 34.98 2,611,408 -0.41(-1.17%)
Feb 25, 2015 35.59 35.94 35.13 35.40 3,670,417 -0.03(-0.08%)
Feb 24, 2015 35.65 35.88 35.17 35.43 7,243,464 +1.31(+3.85%)
Feb 23, 2015 34.53 34.73 34.05 34.11 5,106,393 -0.51(-1.46%)
Feb 20, 2015 34.57 34.67 34.10 34.62 2,985,563 +0.07(+0.21%)
Feb 19, 2015 34.88 34.93 34.45 34.54 2,676,106 -0.41(-1.18%)
Feb 18, 2015 34.92 35.01 34.58 34.96 2,002,766 -0.08(-0.24%)
Feb 17, 2015 34.73 35.04 34.44 35.04 1,678,609 +0.11(+0.32%)
Feb 13, 2015 34.75 34.93 34.93 34.93 1,401,192 +0.14(+0.40%)
Feb 12, 2015 34.44 34.85 34.25 34.79 1,975,580 +0.52(+1.53%)
Feb 11, 2015 34.67 34.69 33.99 34.27 1,506,818 -0.22(-0.64%)
Feb 10, 2015 33.98 34.64 33.65 34.49 2,805,186 +0.73(+2.15%)
Feb 09, 2015 33.41 33.86 33.24 33.76 2,437,416 +0.29(+0.88%)
Feb 06, 2015 33.23 33.74 33.19 33.47 2,402,478 +0.30(+0.91%)
Feb 05, 2015 33.33 33.62 32.81 33.16 1,717,632 -0.15(-0.44%)
Feb 04, 2015 32.48 33.62 32.45 33.31 2,712,909 +0.63(+1.91%)
Feb 03, 2015 32.04 32.74 31.88 32.69 2,461,465 +0.83(+2.60%)
Feb 02, 2015 31.83 32.22 31.44 31.86 1,909,831 +0.03(+0.09%)
Jan 30, 2015 31.87 32.05 31.51 31.83 2,824,245 -0.29(-0.92%)
Jan 29, 2015 31.23 32.26 31.04 32.12 2,627,048 +0.99(+3.19%)
Jan 28, 2015 31.52 31.62 31.00 31.13 2,331,982 -0.22(-0.70%)
Jan 27, 2015 30.80 31.56 30.57 31.35 3,112,383 +0.12(+0.38%)
Jan 26, 2015 31.30 31.40 30.73 31.23 3,909,029 +0.38(+1.22%)
Jan 23, 2015 31.00 31.15 30.48 30.86 1,862,179 -0.16(-0.50%)
Jan 22, 2015 30.90 31.16 30.57 31.01 1,877,010 +0.26(+0.84%)
Jan 21, 2015 30.61 31.18 30.55 30.75 2,452,702 +0.23(+0.75%)
Jan 20, 2015 31.17 31.19 30.21 30.53 3,325,427 -0.67(-2.15%)
Jan 16, 2015 30.02 31.24 29.60 31.20 5,005,139 +1.04(+3.45%)
Jan 15, 2015 31.50 31.79 29.82 30.16 5,049,924 -1.25(-3.98%)
Jan 14, 2015 31.46 31.82 30.83 31.41 4,808,995 -0.40(-1.27%)
Jan 13, 2015 32.81 33.19 31.35 31.81 7,377,110 -0.38(-1.17%)
Jan 12, 2015 32.29 32.60 31.95 32.19 4,017,282 -0.33(-1.02%)
Jan 09, 2015 32.46 32.74 32.36 32.52 2,886,335 +0.17(+0.54%)
Jan 08, 2015 32.31 32.60 32.01 32.35 4,520,739 +0.31(+0.98%)
Jan 07, 2015 31.50 32.41 31.34 32.03 5,614,686 +0.73(+2.32%)
Jan 06, 2015 31.63 31.68 30.85 31.31 3,823,059 -0.30(-0.96%)
Jan 05, 2015 31.31 31.66 31.19 31.61 3,954,411 +0.14(+0.44%)
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.