Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toll Brothers Inc
(NY:
TOL
)
150.44
-2.68 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
4.410
4.485
4.339
4.419
833,307
-0.06(-1.28%)
Mar 28, 2003
4.442
4.499
4.424
4.476
816,274
+0.01(+0.26%)
Mar 27, 2003
4.431
4.522
4.398
4.465
1,129,419
-0.04(-0.81%)
Mar 26, 2003
4.511
4.559
4.401
4.501
1,796,983
-0.03(-0.71%)
Mar 25, 2003
4.465
4.570
4.435
4.534
1,617,044
+0.00(+0.10%)
Mar 24, 2003
4.602
4.611
4.511
4.529
1,553,498
-0.21(-4.49%)
Mar 21, 2003
4.614
4.742
4.568
4.742
1,887,607
+0.15(+3.19%)
Mar 20, 2003
4.524
4.607
4.396
4.595
1,385,788
+0.07(+1.62%)
Mar 19, 2003
4.417
4.538
4.417
4.522
1,087,492
+0.11(+2.60%)
Mar 18, 2003
4.465
4.465
4.366
4.408
874,798
-0.06(-1.28%)
Mar 17, 2003
4.346
4.479
4.261
4.465
1,221,354
+0.12(+2.74%)
Mar 14, 2003
4.373
4.394
4.305
4.346
1,533,626
+0.01(+0.16%)
Mar 13, 2003
4.268
4.344
4.202
4.339
1,953,992
+0.12(+2.77%)
Mar 12, 2003
4.112
4.229
4.099
4.222
1,641,283
+0.11(+2.67%)
Mar 11, 2003
4.099
4.179
4.089
4.112
1,642,157
+0.05(+1.18%)
Mar 10, 2003
4.181
4.181
4.037
4.064
1,376,180
-0.11(-2.74%)
Mar 07, 2003
4.115
4.268
4.050
4.179
1,464,839
+0.06(+1.39%)
Mar 06, 2003
4.156
4.245
4.117
4.121
2,901,945
-0.07(-1.64%)
Mar 05, 2003
4.261
4.298
4.172
4.190
2,676,148
-0.07(-1.61%)
Mar 04, 2003
4.394
4.396
4.240
4.259
3,710,795
-0.14(-3.07%)
Mar 03, 2003
4.437
4.515
4.394
4.394
1,087,055
-0.04(-0.93%)
Feb 28, 2003
4.458
4.476
4.364
4.435
1,208,033
-0.02(-0.51%)
Feb 27, 2003
4.488
4.504
4.327
4.458
2,954,572
-0.01(-0.26%)
Feb 26, 2003
4.515
4.550
4.469
4.469
1,358,055
-0.05(-1.01%)
Feb 25, 2003
4.385
4.540
4.385
4.515
2,364,313
+0.07(+1.65%)
Feb 24, 2003
4.522
4.534
4.410
4.442
1,235,548
-0.09(-2.02%)
Feb 21, 2003
4.476
4.547
4.426
4.534
782,208
+0.09(+2.06%)
Feb 20, 2003
4.499
4.515
4.408
4.442
1,094,917
-0.02(-0.51%)
Feb 19, 2003
4.637
4.637
4.465
4.465
1,943,073
-0.17(-3.70%)
Feb 18, 2003
4.442
4.643
4.408
4.637
2,261,460
+0.24(+5.36%)
Feb 14, 2003
4.350
4.442
4.202
4.401
2,390,736
+0.09(+2.13%)
Feb 13, 2003
4.394
4.417
4.277
4.309
1,553,935
-0.07(-1.62%)
Feb 12, 2003
4.465
4.518
4.378
4.380
1,465,931
-0.11(-2.55%)
Feb 11, 2003
4.488
4.556
4.442
4.495
2,214,947
+0.03(+0.77%)
Feb 10, 2003
4.396
4.465
4.305
4.460
6,509,668
+0.20(+4.73%)
Feb 07, 2003
4.449
4.460
4.247
4.259
3,635,893
-0.14(-3.28%)
Feb 06, 2003
4.586
4.634
4.387
4.403
3,512,294
-0.19(-4.04%)
Feb 05, 2003
4.593
4.678
4.579
4.588
1,511,352
+0.01(+0.25%)
Feb 04, 2003
4.659
4.664
4.556
4.577
1,661,155
-0.14(-3.01%)
Feb 03, 2003
4.648
4.763
4.634
4.719
1,154,314
+0.11(+2.44%)
Jan 31, 2003
4.579
4.655
4.566
4.607
1,443,438
+0.02(+0.35%)
Jan 30, 2003
4.774
4.790
4.584
4.591
939,436
-0.21(-4.34%)
Jan 29, 2003
4.735
4.822
4.634
4.799
661,885
+0.02(+0.38%)
Jan 28, 2003
4.763
4.799
4.685
4.781
1,044,473
+0.05(+1.16%)
Jan 27, 2003
4.820
4.870
4.698
4.726
1,446,495
-0.12(-2.41%)
Jan 24, 2003
4.875
4.891
4.801
4.843
1,372,904
-0.03(-0.61%)
Jan 23, 2003
4.854
4.907
4.740
4.872
1,523,362
+0.06(+1.33%)
Jan 22, 2003
4.833
4.911
4.781
4.808
1,212,401
-0.04(-0.90%)
Jan 21, 2003
4.969
4.978
4.840
4.852
1,732,563
-0.03(-0.61%)
Jan 17, 2003
4.923
5.019
4.882
4.882
1,607,217
-0.12(-2.47%)
Jan 16, 2003
4.900
5.012
4.843
5.005
1,721,863
+0.16(+3.26%)
Jan 15, 2003
4.946
4.964
4.831
4.847
1,605,252
-0.05(-0.98%)
Jan 14, 2003
4.907
4.916
4.833
4.895
2,414,757
-0.01(-0.23%)
Jan 13, 2003
4.946
4.982
4.854
4.907
12,140,608
+0.10(+2.00%)
Jan 10, 2003
4.728
4.822
4.705
4.811
1,138,373
+0.05(+1.11%)
Jan 09, 2003
4.797
4.859
4.742
4.758
1,234,456
+0.01(+0.14%)
Jan 08, 2003
4.820
4.911
4.751
4.751
1,151,257
-0.04(-0.81%)
Jan 07, 2003
4.740
4.840
4.694
4.790
977,214
+0.05(+1.06%)
Jan 06, 2003
4.730
4.774
4.659
4.740
1,339,493
-0.01(-0.29%)
Jan 03, 2003
4.866
4.884
4.753
4.753
1,075,263
-0.16(-3.22%)
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
.