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 (%)
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%)
Sep 03, 2019 33.83 34.14 33.69 34.03 1,593,072 +0.02(+0.05%)
Aug 30, 2019 33.97 34.10 33.75 34.01 1,199,194 +0.06(+0.17%)
Aug 29, 2019 33.68 34.04 33.54 33.95 876,605 +0.39(+1.18%)
Aug 28, 2019 33.33 33.64 32.94 33.56 1,886,615 +0.09(+0.28%)
Aug 27, 2019 33.77 33.78 33.23 33.46 2,764,628 -0.06(-0.17%)
Aug 26, 2019 33.05 33.72 32.98 33.52 2,087,955 +0.69(+2.09%)
Aug 23, 2019 33.63 34.20 32.76 32.83 2,527,258 -1.00(-2.94%)
Aug 22, 2019 33.08 33.91 32.87 33.83 2,514,463 +0.70(+2.10%)
Aug 21, 2019 33.55 33.97 32.50 33.13 6,242,097 -1.55(-4.47%)
Aug 20, 2019 34.28 34.84 33.85 34.68 3,446,963 +0.47(+1.37%)
Aug 19, 2019 33.38 34.33 33.31 34.22 2,046,398 +1.12(+3.38%)
Aug 16, 2019 32.91 33.25 32.47 33.10 1,702,858 +0.42(+1.29%)
Aug 15, 2019 32.90 33.12 32.66 32.67 1,220,227 -0.24(-0.74%)
Aug 14, 2019 33.35 33.44 32.73 32.92 2,130,072 -0.78(-2.31%)
Aug 13, 2019 34.33 34.33 33.24 33.70 1,066,671 +0.37(+1.10%)
Aug 12, 2019 33.57 33.57 33.15 33.33 580,189 -0.46(-1.36%)
Aug 09, 2019 34.07 34.08 33.71 33.79 798,859 -0.48(-1.40%)
Aug 08, 2019 34.20 34.45 34.09 34.27 1,162,239 +0.32(+0.94%)
Aug 07, 2019 33.30 33.99 33.02 33.95 2,159,637 +0.48(+1.43%)
Aug 06, 2019 32.97 33.52 32.82 33.47 2,887,949 +0.55(+1.66%)
Aug 05, 2019 33.53 33.68 32.66 32.93 1,845,486 -0.92(-2.72%)
Aug 02, 2019 34.21 34.35 33.65 33.85 910,596 -0.46(-1.34%)
Aug 01, 2019 33.89 34.98 33.60 34.31 1,882,771 +0.51(+1.50%)
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%)
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.