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 (%)
Mar 31, 2023 58.17 59.47 58.17 59.36 1,044,234 +1.28(+2.20%)
Mar 30, 2023 58.91 58.97 57.91 58.08 1,104,271 -0.67(-1.14%)
Mar 29, 2023 58.77 58.99 58.23 58.76 1,109,430 +0.51(+0.88%)
Mar 28, 2023 57.94 58.61 57.84 58.24 842,699 +0.41(+0.70%)
Mar 27, 2023 58.14 58.49 57.57 57.84 1,413,172 +0.07(+0.12%)
Mar 24, 2023 57.53 58.11 56.68 57.77 1,392,058 +0.11(+0.19%)
Mar 23, 2023 58.34 59.06 57.21 57.66 1,497,419 +0.50(+0.88%)
Mar 22, 2023 57.46 58.42 57.13 57.15 1,355,218 -0.45(-0.79%)
Mar 21, 2023 57.51 58.04 57.32 57.61 1,024,181 +0.69(+1.22%)
Mar 20, 2023 57.29 57.80 56.69 56.92 1,130,269 -0.11(-0.19%)
Mar 17, 2023 58.35 58.35 56.88 57.03 3,624,451 -1.10(-1.89%)
Mar 16, 2023 56.57 58.45 56.20 58.12 1,481,154 +1.34(+2.37%)
Mar 15, 2023 57.36 58.32 56.13 56.78 2,019,688 -1.05(-1.81%)
Mar 14, 2023 57.44 58.25 57.13 57.83 1,354,447 +1.07(+1.88%)
Mar 13, 2023 55.86 57.69 55.73 56.76 1,498,505 +0.03(+0.05%)
Mar 10, 2023 58.04 58.36 55.91 56.73 2,110,426 -0.91(-1.58%)
Mar 09, 2023 58.84 59.43 57.56 57.64 3,685,139 -1.23(-2.08%)
Mar 08, 2023 58.58 58.93 58.17 58.86 1,048,183 +0.52(+0.90%)
Mar 07, 2023 58.76 59.32 58.28 58.34 1,266,230 -0.08(-0.14%)
Mar 06, 2023 59.27 59.56 58.23 58.42 1,345,902 -1.03(-1.73%)
Mar 03, 2023 59.12 60.04 58.78 59.45 1,499,075 +0.93(+1.59%)
Mar 02, 2023 57.70 58.63 57.33 58.52 1,708,010 +0.21(+0.36%)
Mar 01, 2023 59.01 59.98 58.29 58.31 1,764,370 -0.96(-1.62%)
Feb 28, 2023 58.39 59.46 58.39 59.27 1,601,856 +0.75(+1.28%)
Feb 27, 2023 58.44 59.05 58.00 58.52 1,494,582 +0.84(+1.46%)
Feb 24, 2023 57.40 58.15 57.02 57.68 1,271,763 -0.54(-0.93%)
Feb 23, 2023 57.69 58.40 57.22 58.22 1,518,140 +1.40(+2.47%)
Feb 22, 2023 56.54 57.83 56.21 56.82 3,542,299 +1.67(+3.03%)
Feb 21, 2023 55.29 56.36 54.82 55.15 2,461,643 -1.41(-2.50%)
Feb 17, 2023 57.97 57.97 56.28 56.56 2,007,563 -1.68(-2.89%)
Feb 16, 2023 57.70 58.80 57.32 58.24 1,440,865 -0.61(-1.04%)
Feb 15, 2023 58.32 59.14 57.92 58.85 1,098,169 +0.03(+0.05%)
Feb 14, 2023 58.41 59.41 57.95 58.83 1,036,806 -0.29(-0.49%)
Feb 13, 2023 57.98 59.12 57.82 59.11 1,068,945 +1.01(+1.74%)
Feb 10, 2023 57.35 58.21 57.31 58.10 1,027,247 +0.45(+0.77%)
Feb 09, 2023 58.61 58.77 57.46 57.66 1,709,395 -0.18(-0.31%)
Feb 08, 2023 59.08 59.28 57.48 57.84 1,618,736 -1.56(-2.63%)
Feb 07, 2023 58.55 59.73 58.07 59.40 1,309,744 +0.53(+0.91%)
Feb 06, 2023 59.37 59.80 58.85 58.86 1,076,953 -1.20(-1.99%)
Feb 03, 2023 60.50 61.00 59.63 60.06 1,153,536 -0.97(-1.59%)
Feb 02, 2023 60.63 61.91 60.31 61.03 1,983,085 +1.44(+2.42%)
Feb 01, 2023 58.47 60.26 57.37 59.59 2,247,464 +0.76(+1.29%)
Jan 31, 2023 56.99 58.85 56.91 58.83 2,325,833 +2.97(+5.31%)
Jan 30, 2023 56.16 57.00 55.82 55.86 1,077,184 -0.89(-1.57%)
Jan 27, 2023 56.40 57.04 56.22 56.75 647,008 +0.23(+0.40%)
Jan 26, 2023 56.36 57.12 55.72 56.52 882,064 +0.52(+0.94%)
Jan 25, 2023 55.09 56.34 54.94 56.00 1,014,829 +0.27(+0.48%)
Jan 24, 2023 62.48 62.48 54.10 55.73 1,168,787 +0.32(+0.57%)
Jan 23, 2023 54.94 55.80 54.75 55.41 953,666 +0.18(+0.32%)
Jan 20, 2023 54.76 55.29 54.01 55.24 1,139,913 +0.76(+1.40%)
Jan 19, 2023 55.45 55.59 54.09 54.47 1,511,413 -1.20(-2.15%)
Jan 18, 2023 55.85 57.00 55.51 55.67 1,490,741 +0.21(+0.37%)
Jan 17, 2023 55.32 55.78 55.14 55.46 1,053,782 -0.04(-0.07%)
Jan 13, 2023 54.45 55.69 54.45 55.50 1,066,462 +0.12(+0.21%)
Jan 12, 2023 55.07 55.70 53.75 55.38 1,495,677 +0.55(+1.01%)
Jan 11, 2023 55.05 55.18 54.42 54.83 1,846,701 +1.52(+2.86%)
Jan 10, 2023 52.45 53.41 52.45 53.31 1,706,894 +0.51(+0.97%)
Jan 09, 2023 52.91 53.79 52.59 52.79 2,347,148 +0.28(+0.53%)
Jan 06, 2023 52.03 53.10 51.98 52.52 1,458,784 +0.96(+1.86%)
Jan 05, 2023 50.43 51.68 50.13 51.56 1,275,697 +0.46(+0.91%)
Jan 04, 2023 50.64 51.31 50.33 51.09 1,609,904 +1.27(+2.55%)
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.