Skip to main content

Toll Brothers Inc (NY: TOL )

146.44 -1.70 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.16 34.24 33.36 33.80 2,011,529 -0.27(-0.80%)
Jul 30, 2019 33.40 34.27 33.37 34.07 1,589,679 +0.70(+2.08%)
Jul 29, 2019 33.41 33.96 33.10 33.38 2,793,531 +0.00(+0.00%)
Jul 26, 2019 33.61 33.90 33.34 33.38 1,619,322 -0.21(-0.62%)
Jul 25, 2019 33.39 33.88 33.39 33.59 1,874,505 +0.43(+1.30%)
Jul 24, 2019 32.91 33.32 32.81 33.15 2,020,354 +0.28(+0.86%)
Jul 23, 2019 33.42 33.50 32.69 32.87 2,299,353 -0.45(-1.35%)
Jul 22, 2019 34.06 34.13 33.26 33.32 1,122,956 -0.60(-1.77%)
Jul 19, 2019 34.18 34.38 33.86 33.92 1,010,626 -0.16(-0.47%)
Jul 18, 2019 34.24 34.48 33.75 34.08 1,830,121 -0.18(-0.52%)
Jul 17, 2019 34.99 35.12 34.23 34.26 1,169,944 -0.68(-1.94%)
Jul 16, 2019 34.20 35.02 34.17 34.94 1,169,987 +0.71(+2.09%)
Jul 15, 2019 34.80 34.96 34.09 34.22 1,209,892 -0.36(-1.03%)
Jul 12, 2019 34.29 34.80 34.09 34.58 1,380,100 +0.48(+1.41%)
Jul 11, 2019 34.40 34.53 33.66 34.10 1,523,173 -0.35(-1.01%)
Jul 10, 2019 34.43 34.65 34.04 34.45 2,766,230 +0.49(+1.43%)
Jul 09, 2019 34.70 34.86 33.90 33.96 1,552,763 -0.75(-2.16%)
Jul 08, 2019 34.40 34.90 34.25 34.71 1,343,959 +0.24(+0.71%)
Jul 05, 2019 34.61 34.73 34.14 34.47 901,267 -0.45(-1.29%)
Jul 03, 2019 34.67 34.97 34.55 34.92 520,651 +0.32(+0.92%)
Jul 02, 2019 34.67 34.86 34.23 34.60 1,040,744 -0.03(-0.08%)
Jul 01, 2019 34.75 34.82 34.20 34.63 1,261,767 +0.32(+0.93%)
Jun 28, 2019 34.20 34.67 34.20 34.31 2,559,603 +0.09(+0.27%)
Jun 27, 2019 33.98 34.28 33.47 34.22 1,435,294 +0.71(+2.13%)
Jun 26, 2019 33.44 33.73 33.06 33.50 1,693,165 -0.03(-0.08%)
Jun 25, 2019 34.87 34.92 32.93 33.53 3,425,912 -0.66(-1.92%)
Jun 24, 2019 34.24 34.58 33.87 34.19 1,485,340 +0.04(+0.11%)
Jun 21, 2019 34.86 35.03 34.06 34.15 2,285,722 -0.93(-2.64%)
Jun 20, 2019 35.03 35.28 34.39 35.08 1,627,842 +0.27(+0.78%)
Jun 19, 2019 35.25 35.34 33.99 34.81 1,753,744 -0.47(-1.33%)
Jun 18, 2019 35.31 35.83 34.74 35.27 1,277,093 +0.09(+0.27%)
Jun 17, 2019 35.83 35.89 34.95 35.18 1,479,578 -0.68(-1.91%)
Jun 14, 2019 35.12 36.03 34.88 35.86 2,086,555 +0.60(+1.70%)
Jun 13, 2019 34.92 35.48 34.80 35.27 1,389,590 +0.60(+1.73%)
Jun 12, 2019 34.12 34.98 34.01 34.67 2,024,903 +0.57(+1.68%)
Jun 11, 2019 34.98 34.98 33.85 34.09 1,642,305 -0.71(-2.05%)
Jun 10, 2019 34.90 35.29 34.55 34.81 981,908 -0.02(-0.05%)
Jun 07, 2019 34.36 35.00 34.25 34.82 1,210,157 +0.66(+1.92%)
Jun 06, 2019 34.20 34.76 33.91 34.17 1,301,805 -0.02(-0.05%)
Jun 05, 2019 34.11 34.33 33.55 34.19 1,331,219 +0.31(+0.91%)
Jun 04, 2019 33.63 33.94 33.45 33.88 1,370,571 +0.51(+1.52%)
Jun 03, 2019 32.50 33.70 32.43 33.37 2,627,805 +0.80(+2.44%)
May 31, 2019 33.02 33.16 32.37 32.58 1,979,820 -0.66(-1.97%)
May 30, 2019 33.07 33.48 32.74 33.23 1,791,876 -0.07(-0.20%)
May 29, 2019 33.63 33.89 32.89 33.30 2,146,922 -0.44(-1.31%)
May 28, 2019 34.08 34.22 33.66 33.74 1,936,816 -0.28(-0.83%)
May 24, 2019 33.61 34.06 33.61 34.02 2,342,611 +0.61(+1.82%)
May 23, 2019 33.95 33.95 33.08 33.41 3,227,094 -0.88(-2.57%)
May 22, 2019 34.30 36.16 34.00 34.29 4,629,295 -1.64(-4.56%)
May 21, 2019 35.15 36.07 34.89 35.93 2,383,914 +0.79(+2.24%)
May 20, 2019 35.89 36.40 35.08 35.14 2,073,757 -0.85(-2.37%)
May 17, 2019 36.30 36.82 35.97 36.00 1,540,927 -0.57(-1.56%)
May 16, 2019 36.48 37.08 36.39 36.57 1,522,025 +0.36(+0.98%)
May 15, 2019 35.80 36.30 35.70 36.21 1,468,354 +0.26(+0.73%)
May 14, 2019 35.51 36.37 35.29 35.95 988,224 +0.39(+1.11%)
May 13, 2019 35.35 35.76 35.10 35.56 1,322,007 -0.24(-0.68%)
May 10, 2019 35.74 35.87 35.32 35.80 925,068 +0.04(+0.10%)
May 09, 2019 35.16 35.90 34.94 35.76 940,196 +0.51(+1.43%)
May 08, 2019 35.57 35.79 35.25 35.26 673,501 -0.35(-0.97%)
May 07, 2019 36.01 36.23 35.32 35.60 1,058,807 -0.67(-1.83%)
May 06, 2019 36.01 36.37 35.63 36.27 1,004,212 -0.22(-0.59%)
May 03, 2019 36.13 36.53 35.41 36.48 1,886,427 +0.60(+1.67%)
May 02, 2019 35.81 36.49 35.56 35.88 779,122 +0.13(+0.37%)
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.