Skip to main content

Toll Brothers Inc (NY: TOL )

146.44 -1.70 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.94 38.39 37.84 37.85 474,551 -0.19(-0.50%)
Nov 27, 2019 38.47 38.55 38.01 38.04 870,790 -0.32(-0.84%)
Nov 26, 2019 37.98 38.37 37.75 38.36 1,264,638 +0.41(+1.09%)
Nov 25, 2019 37.42 38.00 37.42 37.95 1,618,661 +0.83(+2.23%)
Nov 22, 2019 37.36 37.62 37.07 37.12 1,038,241 -0.08(-0.20%)
Nov 21, 2019 37.78 37.88 37.19 37.20 1,318,167 -0.52(-1.37%)
Nov 20, 2019 37.60 38.23 37.53 37.71 1,055,523 +0.06(+0.15%)
Nov 19, 2019 38.19 38.30 37.65 37.66 708,175 -0.53(-1.38%)
Nov 18, 2019 37.84 38.33 37.66 38.18 1,367,156 +0.41(+1.10%)
Nov 15, 2019 38.13 38.19 37.49 37.77 1,323,906 -0.27(-0.72%)
Nov 14, 2019 37.57 38.13 37.56 38.04 980,918 +0.28(+0.75%)
Nov 13, 2019 37.20 37.89 37.17 37.76 1,150,781 +0.42(+1.14%)
Nov 12, 2019 38.20 38.41 37.01 37.34 2,236,427 -0.60(-1.59%)
Nov 11, 2019 37.36 37.99 37.20 37.94 1,047,154 +0.51(+1.36%)
Nov 08, 2019 36.89 37.44 36.78 37.43 1,018,079 +0.52(+1.40%)
Nov 07, 2019 37.52 37.64 36.22 36.91 1,915,666 -0.57(-1.51%)
Nov 06, 2019 37.29 37.62 36.97 37.48 1,637,013 +0.26(+0.71%)
Nov 05, 2019 37.44 37.66 36.90 37.21 1,411,029 -0.36(-0.95%)
Nov 04, 2019 38.52 38.69 37.40 37.57 1,616,544 -0.86(-2.23%)
Nov 01, 2019 37.78 38.52 37.62 38.43 1,078,353 +0.95(+2.54%)
Oct 31, 2019 37.61 37.84 37.27 37.48 1,200,540 -0.23(-0.60%)
Oct 30, 2019 37.32 37.71 36.38 37.70 1,282,157 +0.33(+0.88%)
Oct 29, 2019 37.47 38.01 37.29 37.37 1,490,398 -0.19(-0.50%)
Oct 28, 2019 38.65 38.84 37.52 37.56 2,375,017 -1.01(-2.61%)
Oct 25, 2019 38.85 39.14 38.53 38.57 1,157,516 -0.26(-0.68%)
Oct 24, 2019 38.53 38.87 38.26 38.83 877,014 +0.30(+0.78%)
Oct 23, 2019 38.55 38.72 38.19 38.53 1,588,144 -0.31(-0.80%)
Oct 22, 2019 38.48 39.04 38.04 38.84 1,482,416 +0.79(+2.08%)
Oct 21, 2019 38.59 38.64 37.89 38.05 2,204,827 -0.20(-0.52%)
Oct 18, 2019 38.23 38.34 37.94 38.25 1,342,052 -0.01(-0.02%)
Oct 17, 2019 38.61 39.01 38.25 38.26 1,294,194 -0.12(-0.32%)
Oct 16, 2019 37.42 38.41 37.36 38.38 1,883,817 +1.08(+2.91%)
Oct 15, 2019 37.11 37.37 37.04 37.30 1,436,891 +0.31(+0.84%)
Oct 14, 2019 36.65 37.22 36.20 36.99 1,191,728 -0.21(-0.56%)
Oct 11, 2019 37.42 37.65 37.19 37.20 1,382,164 +0.18(+0.48%)
Oct 10, 2019 36.85 37.21 36.79 37.02 1,182,258 +0.24(+0.64%)
Oct 09, 2019 37.14 37.33 36.73 36.78 902,149 -0.16(-0.43%)
Oct 08, 2019 37.03 37.44 36.77 36.94 1,073,931 -0.22(-0.58%)
Oct 07, 2019 37.15 37.38 36.89 37.16 1,148,340 -0.18(-0.48%)
Oct 04, 2019 37.03 37.36 36.57 37.33 1,786,607 +0.42(+1.15%)
Oct 03, 2019 37.28 37.54 36.61 36.91 1,514,043 -0.38(-1.01%)
Oct 02, 2019 37.99 38.16 36.84 37.29 1,635,299 -0.55(-1.47%)
Oct 01, 2019 38.58 38.67 37.77 37.84 1,526,424 -0.73(-1.90%)
Sep 30, 2019 37.75 38.75 37.71 38.58 1,428,430 +0.89(+2.37%)
Sep 27, 2019 38.24 38.28 37.46 37.68 1,502,052 -0.33(-0.87%)
Sep 26, 2019 38.06 38.41 37.84 38.01 1,201,066 +0.08(+0.20%)
Sep 25, 2019 37.86 37.98 37.26 37.94 1,894,791 +0.62(+1.66%)
Sep 24, 2019 36.97 37.82 36.96 37.32 2,905,744 +0.45(+1.22%)
Sep 23, 2019 36.56 37.15 36.53 36.87 1,774,200 +0.22(+0.59%)
Sep 20, 2019 36.92 37.04 36.64 36.65 2,807,556 -0.12(-0.33%)
Sep 19, 2019 36.86 37.03 36.53 36.77 3,112,209 -0.06(-0.15%)
Sep 18, 2019 37.72 37.80 36.62 36.83 4,810,158 -1.40(-3.66%)
Sep 17, 2019 38.10 38.88 37.68 38.23 3,732,696 -0.08(-0.20%)
Sep 16, 2019 36.25 39.19 36.09 38.30 7,550,645 +1.90(+5.21%)
Sep 13, 2019 36.13 36.42 35.60 36.40 2,601,535 +0.26(+0.73%)
Sep 12, 2019 36.18 36.35 35.73 36.14 1,736,808 +0.07(+0.18%)
Sep 11, 2019 35.11 36.09 34.99 36.08 2,242,219 +1.13(+3.23%)
Sep 10, 2019 34.19 34.96 33.86 34.95 2,650,632 +0.77(+2.25%)
Sep 09, 2019 34.37 34.67 34.02 34.18 1,666,516 -0.31(-0.90%)
Sep 06, 2019 34.21 34.68 34.21 34.49 1,927,501 +0.25(+0.74%)
Sep 05, 2019 34.67 34.95 34.00 34.23 1,387,675 -0.18(-0.52%)
Sep 04, 2019 34.30 34.61 34.10 34.41 1,124,827 +0.39(+1.13%)
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.