Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.42 33.77 33.24 33.26 2,773,024 -0.27(-0.80%)
May 28, 2015 33.10 33.83 32.97 33.52 3,749,318 +0.28(+0.83%)
May 27, 2015 34.06 34.14 32.76 33.25 8,194,210 -0.76(-2.24%)
May 26, 2015 34.69 34.76 33.98 34.01 4,437,471 -0.64(-1.86%)
May 22, 2015 34.66 34.65 34.65 34.65 2,387,345 -0.06(-0.16%)
May 21, 2015 34.96 35.01 34.60 34.71 2,439,989 -0.27(-0.76%)
May 20, 2015 34.95 35.27 34.40 34.98 2,774,958 +0.13(+0.37%)
May 19, 2015 35.25 35.82 34.75 34.85 3,773,602 +0.00(+0.00%)
May 18, 2015 34.69 34.99 34.34 34.85 2,573,197 +0.47(+1.36%)
May 15, 2015 33.42 34.62 33.42 34.38 3,525,249 +0.62(+1.82%)
May 14, 2015 33.68 33.90 33.39 33.76 2,148,004 +0.34(+1.02%)
May 13, 2015 33.62 33.95 33.16 33.42 3,400,865 -0.21(-0.63%)
May 12, 2015 33.30 33.81 32.96 33.63 2,001,723 +0.22(+0.66%)
May 11, 2015 33.61 33.61 33.27 33.41 1,372,964 -0.23(-0.68%)
May 08, 2015 33.86 34.12 33.60 33.64 1,775,613 +0.24(+0.72%)
May 07, 2015 32.84 33.61 32.78 33.40 2,856,449 +0.57(+1.74%)
May 06, 2015 32.76 32.87 32.21 32.83 2,449,971 +0.16(+0.48%)
May 05, 2015 32.91 33.15 32.43 32.68 2,139,969 -0.21(-0.64%)
May 04, 2015 33.07 33.27 32.74 32.89 3,832,234 -0.04(-0.11%)
May 01, 2015 32.75 33.14 32.60 32.92 2,533,775 +0.25(+0.76%)
Apr 30, 2015 33.09 33.20 32.59 32.68 2,432,073 -0.56(-1.69%)
Apr 29, 2015 33.55 33.75 32.83 33.24 3,286,041 -0.63(-1.85%)
Apr 28, 2015 33.63 34.01 33.40 33.86 1,867,330 +0.11(+0.33%)
Apr 27, 2015 34.06 34.18 33.66 33.75 2,649,968 -0.08(-0.24%)
Apr 24, 2015 33.35 33.95 33.22 33.84 3,547,973 +0.69(+2.08%)
Apr 23, 2015 34.35 34.40 33.13 33.15 6,206,447 -1.44(-4.17%)
Apr 22, 2015 35.66 35.83 34.47 34.59 3,745,338 -1.07(-2.99%)
Apr 21, 2015 35.14 35.87 35.08 35.66 3,639,247 +0.64(+1.84%)
Apr 20, 2015 35.42 35.54 34.78 35.01 2,758,401 -0.25(-0.70%)
Apr 17, 2015 35.37 35.39 34.83 35.26 4,006,084 -0.38(-1.06%)
Apr 16, 2015 36.57 36.57 35.55 35.64 3,874,129 -1.13(-3.08%)
Apr 15, 2015 36.55 36.92 36.43 36.77 2,128,793 +0.29(+0.78%)
Apr 14, 2015 36.27 36.58 35.89 36.48 1,596,910 +0.37(+1.02%)
Apr 13, 2015 36.51 36.56 36.04 36.12 1,989,453 -0.37(-1.01%)
Apr 10, 2015 36.60 36.74 36.14 36.48 1,387,854 -0.12(-0.33%)
Apr 09, 2015 36.54 36.65 36.03 36.60 3,752,995 -0.05(-0.13%)
Apr 08, 2015 35.81 36.72 35.73 36.65 3,078,215 +0.92(+2.57%)
Apr 07, 2015 36.59 36.59 35.57 35.73 2,780,992 -0.95(-2.58%)
Apr 06, 2015 36.64 37.08 36.46 36.68 2,019,142 -0.01(-0.03%)
Apr 02, 2015 36.02 36.69 36.69 36.69 1,933,913 +0.71(+1.97%)
Apr 01, 2015 36.16 36.29 35.64 35.98 1,402,275 -0.19(-0.53%)
Mar 31, 2015 36.00 36.58 35.78 36.17 2,985,805 +0.12(+0.33%)
Mar 30, 2015 36.33 36.63 36.04 36.05 3,307,305 -0.01(-0.03%)
Mar 27, 2015 35.32 36.12 35.28 36.06 2,205,854 +0.82(+2.32%)
Mar 26, 2015 35.16 35.32 34.85 35.24 2,332,265 +0.04(+0.10%)
Mar 25, 2015 35.77 35.91 35.20 35.20 1,659,436 -0.45(-1.26%)
Mar 24, 2015 35.24 36.04 34.82 35.66 2,346,516 +0.52(+1.49%)
Mar 23, 2015 35.63 36.00 35.12 35.13 2,023,124 -0.45(-1.27%)
Mar 20, 2015 35.38 36.49 35.27 35.58 5,312,395 +0.51(+1.44%)
Mar 19, 2015 35.27 35.76 34.75 35.08 3,045,186 -0.03(-0.08%)
Mar 18, 2015 34.46 35.42 34.10 35.10 2,482,056 +0.72(+2.09%)
Mar 17, 2015 34.32 34.60 34.13 34.39 1,653,357 -0.08(-0.24%)
Mar 16, 2015 34.89 35.10 34.36 34.47 1,607,496 -0.22(-0.64%)
Mar 13, 2015 34.65 34.93 34.48 34.69 1,927,071 -0.06(-0.16%)
Mar 12, 2015 34.72 35.11 34.53 34.75 1,737,566 +0.23(+0.67%)
Mar 11, 2015 34.04 34.68 33.88 34.52 1,874,923 +0.50(+1.46%)
Mar 10, 2015 33.84 34.22 33.79 34.02 1,400,483 -0.07(-0.22%)
Mar 09, 2015 34.08 34.28 33.74 34.09 2,150,524 +0.15(+0.43%)
Mar 06, 2015 34.58 34.58 33.67 33.95 2,138,590 -0.92(-2.64%)
Mar 05, 2015 34.93 35.01 34.68 34.86 1,054,543 +0.04(+0.11%)
Mar 04, 2015 34.52 34.94 34.03 34.83 2,178,787 +0.17(+0.48%)
Mar 03, 2015 35.03 35.07 34.33 34.66 2,752,616 -0.52(-1.49%)
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.