Skip to main content

Toll Brothers Inc (NY: TOL )

149.86 +1.02 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 149.63 150.70 149.47 149.86 841,732 +0.79(+0.53%)
Oct 10, 2024 149.00 150.88 147.90 149.07 982,683 -2.01(-1.33%)
Oct 09, 2024 150.90 152.31 150.02 151.08 632,316 -0.03(-0.02%)
Oct 08, 2024 151.00 153.50 149.57 151.11 790,094 +0.62(+0.41%)
Oct 07, 2024 147.49 150.55 146.50 150.49 1,062,114 +0.60(+0.40%)
Oct 04, 2024 154.93 155.18 147.84 149.89 1,212,039 -3.85(-2.50%)
Oct 03, 2024 152.69 153.98 151.06 153.74 851,757 +0.71(+0.46%)
Oct 02, 2024 153.70 154.30 151.24 153.03 895,397 -1.72(-1.11%)
Oct 01, 2024 154.68 156.08 152.04 154.75 965,120 +0.26(+0.17%)
Sep 30, 2024 153.39 154.82 152.00 154.49 1,282,925 -0.86(-0.55%)
Sep 27, 2024 152.20 156.00 151.30 155.35 1,475,783 +4.73(+3.14%)
Sep 26, 2024 152.07 152.89 150.30 150.62 1,341,774 +0.28(+0.19%)
Sep 25, 2024 151.70 153.06 150.23 150.34 1,299,371 -2.98(-1.94%)
Sep 24, 2024 152.89 154.46 152.06 153.32 950,689 -0.18(-0.12%)
Sep 23, 2024 152.25 154.27 150.26 153.50 1,028,842 +3.06(+2.03%)
Sep 20, 2024 150.95 152.92 149.54 150.44 5,000,754 -2.68(-1.75%)
Sep 19, 2024 154.30 154.52 150.71 153.12 1,811,669 +2.98(+1.98%)
Sep 18, 2024 151.30 154.62 147.76 150.14 1,806,045 -0.52(-0.35%)
Sep 17, 2024 151.90 151.96 148.32 150.66 1,113,557 +0.62(+0.41%)
Sep 16, 2024 150.17 151.20 147.02 150.04 1,395,510 +0.24(+0.16%)
Sep 13, 2024 147.00 150.30 146.78 149.80 1,744,068 +4.95(+3.42%)
Sep 12, 2024 140.08 145.46 139.51 144.85 1,710,276 +5.45(+3.91%)
Sep 11, 2024 138.32 139.85 135.22 139.40 1,873,829 -0.62(-0.44%)
Sep 10, 2024 140.35 141.37 138.27 140.02 1,196,696 +0.67(+0.48%)
Sep 09, 2024 138.73 141.85 138.48 139.35 1,212,130 +0.57(+0.41%)
Sep 06, 2024 138.48 143.50 138.29 138.78 1,577,450 +0.99(+0.72%)
Sep 05, 2024 140.07 140.22 137.43 137.79 1,111,214 -2.09(-1.49%)
Sep 04, 2024 138.54 140.33 136.94 139.88 1,000,849 +0.00(+0.00%)
Sep 03, 2024 143.75 146.12 138.88 139.88 1,236,526 -4.19(-2.91%)
Aug 30, 2024 143.90 144.68 141.10 144.07 1,285,371 +1.78(+1.25%)
Aug 29, 2024 142.73 143.91 140.76 142.29 714,891 +0.12(+0.08%)
Aug 28, 2024 142.68 144.87 141.49 142.17 1,322,714 -1.57(-1.09%)
Aug 27, 2024 143.72 144.29 142.34 143.74 1,116,979 -1.16(-0.80%)
Aug 26, 2024 149.74 149.77 144.60 144.90 1,314,504 -3.82(-2.57%)
Aug 23, 2024 142.63 148.94 142.63 148.72 2,498,389 +7.45(+5.27%)
Aug 22, 2024 141.50 143.71 140.93 141.27 1,803,073 +0.24(+0.17%)
Aug 21, 2024 136.94 143.16 136.07 141.03 4,162,112 +7.51(+5.62%)
Aug 20, 2024 134.18 135.97 132.94 133.52 2,001,543 -0.13(-0.10%)
Aug 19, 2024 130.40 133.84 129.63 133.65 1,380,089 +4.33(+3.35%)
Aug 16, 2024 128.75 131.53 128.43 129.32 695,642 +0.36(+0.28%)
Aug 15, 2024 128.14 129.86 126.52 128.96 958,218 +2.18(+1.72%)
Aug 14, 2024 130.15 130.15 126.21 126.78 1,335,075 -2.29(-1.77%)
Aug 13, 2024 128.79 130.76 127.80 129.07 1,195,923 +1.42(+1.11%)
Aug 12, 2024 127.52 128.80 125.98 127.65 865,929 +0.07(+0.05%)
Aug 09, 2024 127.39 128.60 125.83 127.58 1,073,493 +0.92(+0.73%)
Aug 08, 2024 126.23 127.50 124.05 126.66 1,246,694 +2.58(+2.08%)
Aug 07, 2024 131.42 132.59 123.87 124.08 1,758,548 -5.11(-3.96%)
Aug 06, 2024 127.33 132.00 125.29 129.19 1,144,844 +1.08(+0.84%)
Aug 05, 2024 123.01 130.72 123.01 128.11 1,937,813 -6.94(-5.14%)
Aug 02, 2024 134.10 136.90 131.74 135.05 1,633,657 -3.29(-2.38%)
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.