Skip to main content

Toll Brothers Inc (NY: TOL )

68.04 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 68.39 68.54 67.51 68.04 1,617,045 -0.09(-0.13%)
May 25, 2023 68.35 69.22 67.18 68.13 4,484,897 +3.04(+4.67%)
May 24, 2023 64.49 66.20 64.40 65.09 3,364,446 +1.34(+2.10%)
May 23, 2023 64.01 64.36 63.34 63.75 2,297,431 -0.95(-1.47%)
May 22, 2023 66.13 66.91 64.37 64.70 2,468,736 -1.66(-2.50%)
May 19, 2023 67.49 67.52 65.72 66.36 1,414,602 -1.13(-1.67%)
May 18, 2023 65.83 67.54 65.35 67.49 1,504,940 +1.66(+2.52%)
May 17, 2023 65.39 65.83 65.03 65.83 1,110,323 +0.50(+0.77%)
May 16, 2023 64.41 65.47 63.46 65.33 1,229,016 +0.48(+0.74%)
May 15, 2023 64.20 64.98 63.75 64.85 852,125 +0.64(+1.00%)
May 12, 2023 65.20 65.51 63.74 64.21 955,728 -0.75(-1.15%)
May 11, 2023 64.61 65.15 63.95 64.96 2,153,571 +0.38(+0.59%)
May 10, 2023 65.26 65.26 63.79 64.58 2,356,111 -0.22(-0.34%)
May 09, 2023 64.04 65.52 64.04 64.80 1,422,885 +0.56(+0.87%)
May 08, 2023 63.35 64.55 63.00 64.24 1,101,799 +0.76(+1.20%)
May 05, 2023 62.88 63.72 62.33 63.48 1,045,611 +1.00(+1.60%)
May 04, 2023 63.38 63.73 62.26 62.48 1,112,173 -1.29(-2.02%)
May 03, 2023 63.11 64.89 63.11 63.77 1,083,485 +0.83(+1.32%)
May 02, 2023 63.11 63.28 61.70 62.94 1,119,308 -0.23(-0.36%)
May 01, 2023 63.72 64.25 62.93 63.17 1,012,821 -0.74(-1.16%)
Apr 28, 2023 63.22 64.16 63.14 63.91 914,811 +0.87(+1.38%)
Apr 27, 2023 61.95 63.06 61.77 63.04 1,083,576 +1.68(+2.74%)
Apr 26, 2023 62.07 62.26 61.17 61.36 1,271,099 -0.79(-1.27%)
Apr 25, 2023 62.23 62.87 62.05 62.15 1,894,009 -0.05(-0.08%)
Apr 24, 2023 61.65 62.31 61.55 62.20 1,050,907 +0.37(+0.60%)
Apr 21, 2023 62.34 62.49 61.55 61.83 1,117,497 -0.66(-1.06%)
Apr 20, 2023 63.27 64.28 62.23 62.49 2,010,967 +0.62(+1.00%)
Apr 19, 2023 61.86 62.18 61.39 61.87 1,057,518 -0.24(-0.39%)
Apr 18, 2023 60.92 62.27 60.84 62.11 1,432,468 +1.63(+2.70%)
Apr 17, 2023 59.72 60.48 59.46 60.48 1,267,533 +0.47(+0.78%)
Apr 14, 2023 59.66 60.04 59.27 60.01 1,167,290 +0.24(+0.40%)
Apr 13, 2023 59.42 60.27 58.99 59.77 1,033,366 +0.30(+0.50%)
Apr 12, 2023 60.13 60.30 59.22 59.47 720,834 -0.03(-0.05%)
Apr 11, 2023 58.45 59.87 58.44 59.50 1,298,039 +1.49(+2.57%)
Apr 10, 2023 57.55 58.53 57.27 58.01 1,218,577 +0.21(+0.36%)
Apr 06, 2023 58.44 58.44 57.09 57.80 1,402,813 -0.75(-1.28%)
Apr 05, 2023 58.70 59.05 58.08 58.55 865,318 -0.34(-0.58%)
Apr 04, 2023 60.03 60.11 58.46 58.89 867,617 -1.22(-2.02%)
Apr 03, 2023 59.56 60.49 59.56 60.11 959,017 +0.29(+0.48%)
Mar 31, 2023 58.62 59.93 58.62 59.82 1,036,248 +1.29(+2.20%)
Mar 30, 2023 59.37 59.42 58.35 58.53 1,095,825 -0.68(-1.14%)
Mar 29, 2023 59.22 59.44 58.68 59.21 1,100,945 +0.52(+0.88%)
Mar 28, 2023 58.38 59.06 58.28 58.69 836,254 +0.41(+0.70%)
Mar 27, 2023 58.59 58.94 58.01 58.28 1,402,364 +0.07(+0.12%)
Mar 24, 2023 57.97 58.56 57.12 58.21 1,381,411 +0.11(+0.19%)
Mar 23, 2023 58.79 59.52 57.65 58.10 1,485,967 +0.51(+0.88%)
Mar 22, 2023 57.90 58.87 57.57 57.59 1,344,853 -0.46(-0.79%)
Mar 21, 2023 57.95 58.49 57.76 58.05 1,016,348 +0.70(+1.22%)
Mar 20, 2023 57.73 58.24 57.13 57.36 1,121,624 -0.11(-0.19%)
Mar 17, 2023 58.80 58.80 57.32 57.47 3,596,730 -1.11(-1.89%)
Mar 16, 2023 57.01 58.90 56.64 58.57 1,469,825 +1.36(+2.37%)
Mar 15, 2023 57.80 58.77 56.56 57.22 2,004,240 -1.06(-1.81%)
Mar 14, 2023 57.88 58.70 57.57 58.27 1,344,087 +1.08(+1.88%)
Mar 13, 2023 56.29 58.13 56.16 57.20 1,487,043 +0.03(+0.05%)
Mar 10, 2023 58.49 58.81 56.34 57.17 2,094,284 -0.92(-1.58%)
Mar 09, 2023 59.29 59.89 58.00 58.08 3,656,954 -1.24(-2.08%)
Mar 08, 2023 59.03 59.38 58.62 59.32 1,040,167 +0.53(+0.90%)
Mar 07, 2023 59.21 59.78 58.73 58.79 1,256,545 -0.08(-0.14%)
Mar 06, 2023 59.73 60.02 58.68 58.87 1,335,608 -1.04(-1.73%)
Mar 03, 2023 59.58 60.50 59.23 59.91 1,487,609 +0.94(+1.59%)
Mar 02, 2023 58.14 59.08 57.77 58.97 1,694,946 +0.21(+0.36%)
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.