Toll Brothers, Inc. Common Stock (NY: TOL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	127.06	128.53	126.00	128.23	827,760	+0.36(+0.28%)
Dec 24, 2024	126.65	127.90	126.00	127.87	794,068	+0.85(+0.67%)
Dec 23, 2024	125.02	127.08	124.00	127.02	1,558,023	+1.57(+1.25%)
Dec 20, 2024	123.80	125.88	122.85	125.45	3,411,623	+1.92(+1.55%)
Dec 19, 2024	122.51	125.00	120.77	123.53	1,837,645	-2.19(-1.74%)
Dec 18, 2024	133.00	133.48	125.10	125.72	2,785,949	-7.01(-5.28%)
Dec 17, 2024	133.97	135.60	132.15	132.73	1,396,237	-1.85(-1.37%)
Dec 16, 2024	134.41	136.73	133.81	134.58	1,829,708	+0.73(+0.55%)
Dec 13, 2024	135.88	136.82	132.30	133.85	2,505,619	-4.61(-3.33%)
Dec 12, 2024	142.00	142.16	138.12	138.46	2,318,973	-3.97(-2.79%)
Dec 11, 2024	147.41	147.81	141.93	142.43	2,346,112	-3.17(-2.18%)
Dec 10, 2024	147.60	150.54	145.24	145.60	3,663,484	-10.87(-6.95%)
Dec 09, 2024	155.51	156.89	154.32	156.47	2,292,744	+2.37(+1.54%)
Dec 06, 2024	156.94	157.78	152.63	154.10	1,678,182	-0.04(-0.03%)
Dec 05, 2024	156.87	157.24	153.78	154.14	945,103	-1.79(-1.15%)
Dec 04, 2024	161.56	161.62	154.92	155.93	1,802,157	-6.41(-3.95%)
Dec 03, 2024	165.00	165.05	162.29	162.34	770,176	-1.57(-0.96%)
Dec 02, 2024	164.38	165.51	162.52	163.91	722,167	-1.26(-0.76%)
Nov 29, 2024	166.84	168.17	164.81	165.17	359,239	+0.42(+0.25%)
Nov 27, 2024	167.35	167.78	164.60	164.75	970,298	+0.59(+0.36%)
Nov 26, 2024	166.32	166.43	162.76	164.16	1,388,702	-3.64(-2.17%)
Nov 25, 2024	160.42	169.52	160.12	167.80	2,085,713	+10.21(+6.48%)
Nov 22, 2024	154.33	158.06	153.92	157.59	1,242,026	+5.23(+3.43%)
Nov 21, 2024	153.00	154.85	152.20	152.36	925,922	+0.45(+0.30%)
Nov 20, 2024	151.55	152.30	150.69	151.91	720,765	+0.17(+0.11%)
Nov 19, 2024	151.51	152.76	149.77	151.74	916,553	-0.67(-0.44%)
Nov 18, 2024	151.68	153.32	150.87	152.41	662,074	-0.26(-0.17%)
Nov 15, 2024	153.50	154.00	151.72	152.67	782,804	-1.03(-0.67%)
Nov 14, 2024	152.22	155.48	152.15	153.70	939,746	+2.04(+1.35%)
Nov 13, 2024	154.67	154.79	151.14	151.66	936,360	-0.17(-0.11%)
Nov 12, 2024	156.03	157.44	151.65	151.83	1,238,254	-5.54(-3.52%)
Nov 11, 2024	158.56	159.73	156.99	157.37	926,730	-0.22(-0.14%)
Nov 08, 2024	154.14	157.84	153.24	157.59	1,226,468	+3.75(+2.44%)
Nov 07, 2024	151.07	154.88	150.51	153.84	1,091,497	+2.50(+1.65%)
Nov 06, 2024	147.57	152.20	144.67	151.34	2,506,703	-2.24(-1.46%)
Nov 05, 2024	146.53	153.69	146.21	153.58	832,311	+5.78(+3.91%)
Nov 04, 2024	147.61	151.01	146.70	147.80	870,207	+1.30(+0.89%)
Nov 01, 2024	148.74	150.46	145.90	146.50	888,490	+0.06(+0.04%)
Oct 31, 2024	147.02	148.95	145.80	146.44	956,571	-1.70(-1.15%)
Oct 30, 2024	147.20	151.57	146.82	148.14	820,002	+0.74(+0.50%)
Oct 29, 2024	140.72	147.57	137.83	147.40	2,003,859	-3.28(-2.18%)
Oct 28, 2024	150.48	152.43	149.28	150.68	646,016	+1.66(+1.11%)
Oct 25, 2024	152.62	152.72	148.51	149.02	868,900	-1.69(-1.12%)
Oct 24, 2024	148.02	150.83	148.00	150.71	1,071,870	+3.76(+2.56%)
Oct 23, 2024	147.06	148.90	145.51	146.95	1,368,216	-1.07(-0.72%)
Oct 22, 2024	150.20	150.38	146.50	148.02	1,384,291	-5.42(-3.53%)
Oct 21, 2024	158.79	159.56	153.34	153.44	1,102,148	-6.14(-3.85%)
Oct 18, 2024	157.76	160.12	156.69	159.58	799,151	+2.91(+1.86%)
Oct 17, 2024	156.53	158.06	155.58	156.67	848,989	-0.91(-0.58%)
Oct 16, 2024	156.80	158.93	156.67	157.58	846,401	+2.40(+1.55%)
Oct 15, 2024	154.61	157.67	154.61	155.18	962,255	+1.54(+1.00%)
Oct 14, 2024	150.09	154.11	150.09	153.64	977,709	+3.78(+2.52%)
Oct 11, 2024	149.63	150.70	149.47	149.86	841,732	+1.02(+0.69%)
Oct 10, 2024	148.77	150.65	147.67	148.84	984,201	-2.01(-1.33%)
Oct 09, 2024	150.67	152.07	149.79	150.85	633,293	-0.03(-0.02%)
Oct 08, 2024	150.77	153.27	149.34	150.88	791,314	+0.62(+0.41%)
Oct 07, 2024	147.26	150.32	146.27	150.26	1,063,755	+0.60(+0.40%)
Oct 04, 2024	154.69	154.94	147.62	149.66	1,214,297	-3.84(-2.50%)
Oct 03, 2024	152.45	153.74	150.83	153.50	853,073	+0.71(+0.46%)
Oct 02, 2024	153.46	154.06	151.01	152.79	896,780	-1.72(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.