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 (%)
Sep 29, 2023 74.68 75.12 72.94 73.59 1,667,022 -0.43(-0.58%)
Sep 28, 2023 72.75 74.48 72.64 74.02 1,375,541 +1.10(+1.51%)
Sep 27, 2023 73.02 73.65 72.58 72.92 1,492,752 +0.67(+0.92%)
Sep 26, 2023 73.21 74.17 72.21 72.25 1,631,205 -1.35(-1.84%)
Sep 25, 2023 73.41 74.13 73.38 73.60 1,570,308 -0.10(-0.14%)
Sep 22, 2023 73.93 74.32 73.11 73.70 1,735,497 +0.44(+0.60%)
Sep 21, 2023 74.26 74.75 72.47 73.27 2,992,031 -2.97(-3.89%)
Sep 20, 2023 77.98 78.78 76.16 76.23 1,182,132 -1.37(-1.77%)
Sep 19, 2023 77.18 77.87 76.33 77.60 1,284,428 +0.06(+0.08%)
Sep 18, 2023 76.94 78.12 76.79 77.54 1,653,922 +0.06(+0.08%)
Sep 15, 2023 79.50 79.50 76.97 77.48 4,778,567 -2.84(-3.53%)
Sep 14, 2023 79.55 80.59 79.10 80.32 1,393,973 +1.52(+1.93%)
Sep 13, 2023 79.65 80.39 77.78 78.80 2,014,257 -0.79(-0.99%)
Sep 12, 2023 81.34 82.34 79.30 79.58 1,701,063 -2.02(-2.48%)
Sep 11, 2023 80.99 82.87 80.73 81.60 1,317,205 +1.08(+1.35%)
Sep 08, 2023 81.49 82.06 80.44 80.52 1,394,821 -1.05(-1.29%)
Sep 07, 2023 80.26 81.97 80.12 81.57 1,312,480 +0.64(+0.79%)
Sep 06, 2023 79.19 80.99 78.93 80.94 1,952,031 +2.11(+2.68%)
Sep 05, 2023 83.04 83.08 78.74 78.83 2,695,896 -4.59(-5.50%)
Sep 01, 2023 81.92 84.15 81.74 83.41 2,332,389 +1.89(+2.32%)
Aug 31, 2023 81.26 81.78 80.92 81.52 1,644,990 +0.29(+0.36%)
Aug 30, 2023 78.61 81.63 78.45 81.24 2,356,300 +2.66(+3.38%)
Aug 29, 2023 76.35 78.82 75.96 78.58 2,123,499 +1.90(+2.48%)
Aug 28, 2023 77.30 77.73 76.25 76.68 1,562,979 -0.34(-0.44%)
Aug 25, 2023 78.12 78.14 74.50 77.02 3,227,442 -0.67(-0.86%)
Aug 24, 2023 78.70 79.79 77.65 77.68 2,332,983 -0.78(-0.99%)
Aug 23, 2023 77.38 79.73 75.92 78.46 4,315,502 +2.92(+3.86%)
Aug 22, 2023 75.03 76.36 74.94 75.54 3,158,371 +0.87(+1.16%)
Aug 21, 2023 76.17 76.43 73.89 74.68 1,885,589 -1.32(-1.74%)
Aug 18, 2023 75.27 76.44 75.14 76.00 1,870,942 -0.07(-0.09%)
Aug 17, 2023 80.37 80.55 76.00 76.07 2,245,661 -3.67(-4.60%)
Aug 16, 2023 80.71 81.48 79.70 79.74 1,395,635 -1.24(-1.54%)
Aug 15, 2023 80.91 82.13 79.97 80.99 1,516,153 +0.76(+0.94%)
Aug 14, 2023 79.02 80.27 78.62 80.23 903,728 +1.15(+1.46%)
Aug 11, 2023 78.96 79.70 78.85 79.08 862,077 -0.02(-0.03%)
Aug 10, 2023 80.60 81.50 78.36 79.10 1,356,363 -1.02(-1.28%)
Aug 09, 2023 80.34 80.59 79.68 80.12 954,996 -0.24(-0.30%)
Aug 08, 2023 79.35 80.39 78.47 80.36 909,808 +0.50(+0.62%)
Aug 07, 2023 78.63 79.86 78.63 79.86 795,642 +0.87(+1.10%)
Aug 04, 2023 77.64 79.52 76.74 79.00 1,230,431 +1.68(+2.18%)
Aug 03, 2023 78.90 79.08 76.28 77.31 2,112,894 -2.12(-2.67%)
Aug 02, 2023 79.12 79.75 78.56 79.43 977,028 -0.50(-0.62%)
Aug 01, 2023 79.80 80.60 79.61 79.93 870,004 +0.00(+0.00%)
Jul 31, 2023 80.10 80.46 79.05 79.93 1,002,747 +0.12(+0.15%)
Jul 28, 2023 79.96 80.03 78.99 79.81 1,416,661 +0.96(+1.21%)
Jul 27, 2023 80.41 80.99 78.68 78.86 1,438,940 -0.85(-1.06%)
Jul 26, 2023 80.12 80.90 79.28 79.70 1,322,147 -0.54(-0.67%)
Jul 25, 2023 78.39 80.69 78.39 80.24 1,256,593 +1.80(+2.30%)
Jul 24, 2023 78.36 78.81 77.82 78.44 1,139,952 +0.11(+0.14%)
Jul 21, 2023 78.36 79.03 77.78 78.33 1,663,573 +0.13(+0.17%)
Jul 20, 2023 81.83 82.14 76.77 78.20 2,627,850 -3.37(-4.14%)
Jul 19, 2023 82.10 82.10 80.75 81.57 2,022,265 -0.64(-0.77%)
Jul 18, 2023 82.52 83.30 82.15 82.21 1,446,807 -0.10(-0.12%)
Jul 17, 2023 82.59 82.84 81.76 82.31 1,297,113 -0.80(-0.96%)
Jul 14, 2023 82.93 83.26 81.81 83.11 1,614,424 +1.53(+1.88%)
Jul 13, 2023 81.86 82.40 80.78 81.57 1,562,133 -0.18(-0.22%)
Jul 12, 2023 80.42 81.94 79.89 81.75 1,517,059 +2.25(+2.83%)
Jul 11, 2023 79.09 79.99 78.89 79.50 1,705,228 +1.00(+1.27%)
Jul 10, 2023 76.58 78.52 76.48 78.51 1,219,913 +2.08(+2.72%)
Jul 07, 2023 75.75 77.54 75.75 76.43 1,951,237 +0.40(+0.52%)
Jul 06, 2023 76.72 76.72 74.94 76.03 2,234,428 -1.03(-1.34%)
Jul 05, 2023 78.69 78.98 76.60 77.07 1,602,143 -1.27(-1.62%)
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.