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 (%)
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%)
Jan 03, 2023 50.05 50.11 49.12 49.82 1,182,637 +0.65(+1.32%)
Dec 30, 2022 49.28 49.44 48.90 49.17 1,170,919 -0.48(-0.97%)
Dec 29, 2022 48.66 49.91 48.29 49.65 1,009,837 +1.01(+2.09%)
Dec 28, 2022 49.91 50.06 48.57 48.64 1,018,063 -1.18(-2.37%)
Dec 27, 2022 49.77 50.29 49.56 49.82 873,894 -0.22(-0.43%)
Dec 23, 2022 49.88 50.29 49.55 50.04 881,898 -0.17(-0.33%)
Dec 22, 2022 49.93 50.24 49.13 50.21 1,428,932 -0.40(-0.80%)
Dec 21, 2022 50.14 51.00 50.06 50.61 1,235,821 +1.30(+2.64%)
Dec 20, 2022 48.80 49.56 48.71 49.31 1,184,319 -0.05(-0.10%)
Dec 19, 2022 49.52 49.91 49.04 49.36 1,642,800 -0.43(-0.87%)
Dec 16, 2022 49.83 50.27 49.22 49.79 2,383,381 -0.77(-1.52%)
Dec 15, 2022 48.79 50.91 48.44 50.56 2,376,266 +0.53(+1.06%)
Dec 14, 2022 50.10 50.79 49.34 50.03 1,426,469 +0.20(+0.40%)
Dec 13, 2022 51.66 52.23 49.66 49.83 2,235,008 +1.13(+2.33%)
Dec 12, 2022 48.14 48.79 47.83 48.70 1,363,337 +0.71(+1.48%)
Dec 09, 2022 48.09 48.88 47.97 47.99 1,019,078 -0.73(-1.50%)
Dec 08, 2022 48.46 49.52 47.94 48.72 2,153,066 -0.04(-0.08%)
Dec 07, 2022 46.65 49.06 46.02 48.76 4,544,265 +3.51(+7.75%)
Dec 06, 2022 46.34 46.42 44.79 45.25 2,310,277 -0.91(-1.96%)
Dec 05, 2022 46.25 46.70 45.99 46.16 1,470,214 -1.01(-2.15%)
Dec 02, 2022 46.48 47.85 46.32 47.17 1,379,978 -0.45(-0.95%)
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.