Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 56.77 58.63 56.69 58.60 2,334,880 +2.95(+5.31%)
Jan 30, 2023 55.94 56.77 55.60 55.64 1,081,374 -0.89(-1.57%)
Jan 27, 2023 56.18 56.81 56.01 56.53 649,524 +0.23(+0.40%)
Jan 26, 2023 56.14 56.90 55.50 56.30 885,495 +0.52(+0.94%)
Jan 25, 2023 54.87 56.12 54.73 55.78 1,018,776 +0.27(+0.48%)
Jan 24, 2023 62.24 62.24 53.89 55.51 1,173,334 +0.32(+0.57%)
Jan 23, 2023 54.73 55.58 54.54 55.20 957,376 +0.18(+0.32%)
Jan 20, 2023 54.55 55.07 53.80 55.02 1,144,347 +0.76(+1.40%)
Jan 19, 2023 55.24 55.38 53.88 54.26 1,517,292 -1.19(-2.15%)
Jan 18, 2023 55.63 56.77 55.29 55.46 1,496,540 +0.21(+0.37%)
Jan 17, 2023 55.11 55.56 54.92 55.25 1,057,881 -0.04(-0.07%)
Jan 13, 2023 54.24 55.47 54.24 55.29 1,070,610 +0.12(+0.21%)
Jan 12, 2023 54.85 55.48 53.54 55.17 1,501,495 +0.55(+1.01%)
Jan 11, 2023 54.83 54.96 54.20 54.62 1,853,884 +1.52(+2.86%)
Jan 10, 2023 52.24 53.20 52.24 53.10 1,713,534 +0.51(+0.97%)
Jan 09, 2023 52.71 53.58 52.38 52.59 2,356,278 +0.28(+0.53%)
Jan 06, 2023 51.83 52.89 51.78 52.31 1,464,459 +0.96(+1.86%)
Jan 05, 2023 50.23 51.48 49.94 51.36 1,280,659 +0.46(+0.91%)
Jan 04, 2023 50.44 51.11 50.14 50.89 1,616,166 +1.27(+2.55%)
Jan 03, 2023 49.85 49.91 48.93 49.63 1,187,238 +0.65(+1.32%)
Dec 30, 2022 49.09 49.25 48.71 48.98 1,175,474 -0.48(-0.97%)
Dec 29, 2022 48.47 49.72 48.10 49.46 1,013,766 +1.01(+2.09%)
Dec 28, 2022 49.72 49.86 48.38 48.45 1,022,023 -1.18(-2.37%)
Dec 27, 2022 49.58 50.10 49.36 49.63 877,293 -0.22(-0.43%)
Dec 23, 2022 49.69 50.10 49.35 49.84 885,328 -0.17(-0.33%)
Dec 22, 2022 49.74 50.04 48.94 50.01 1,434,491 -0.40(-0.80%)
Dec 21, 2022 49.94 50.81 49.86 50.41 1,240,629 +1.30(+2.64%)
Dec 20, 2022 48.61 49.36 48.52 49.12 1,188,926 -0.05(-0.10%)
Dec 19, 2022 49.32 49.72 48.85 49.17 1,649,190 -0.43(-0.87%)
Dec 16, 2022 49.64 50.08 49.03 49.60 2,392,653 -0.77(-1.52%)
Dec 15, 2022 48.60 50.71 48.26 50.36 2,385,510 +0.53(+1.06%)
Dec 14, 2022 49.90 50.59 49.15 49.83 1,432,019 +0.20(+0.40%)
Dec 13, 2022 51.46 52.02 49.47 49.64 2,243,703 +1.13(+2.33%)
Dec 12, 2022 47.95 48.60 47.65 48.51 1,368,641 +0.71(+1.48%)
Dec 09, 2022 47.90 48.69 47.78 47.80 1,023,042 -0.73(-1.50%)
Dec 08, 2022 48.27 49.32 47.75 48.53 2,161,442 -0.04(-0.08%)
Dec 07, 2022 46.47 48.87 45.84 48.57 4,561,942 +3.49(+7.75%)
Dec 06, 2022 46.16 46.24 44.62 45.08 2,319,265 -0.90(-1.96%)
Dec 05, 2022 46.07 46.52 45.81 45.98 1,475,933 -1.01(-2.15%)
Dec 02, 2022 46.30 47.67 46.14 46.99 1,385,346 -0.45(-0.95%)
Dec 01, 2022 47.58 48.83 47.21 47.44 1,627,061 +0.43(+0.92%)
Nov 30, 2022 46.05 47.08 45.15 47.01 1,502,868 +0.70(+1.50%)
Nov 29, 2022 44.94 46.35 44.94 46.31 1,527,491 +1.11(+2.45%)
Nov 28, 2022 45.62 46.11 44.87 45.20 972,303 -0.74(-1.60%)
Nov 25, 2022 45.84 46.19 45.71 45.94 557,420 -0.35(-0.76%)
Nov 23, 2022 44.88 46.55 44.54 46.29 1,246,466 +1.16(+2.57%)
Nov 22, 2022 45.35 45.53 44.56 45.13 1,801,585 +0.94(+2.13%)
Nov 21, 2022 44.59 44.60 43.66 44.19 821,668 -0.47(-1.05%)
Nov 18, 2022 45.16 45.35 44.01 44.66 646,896 +0.25(+0.55%)
Nov 17, 2022 44.01 44.43 42.99 44.42 977,626 -0.66(-1.46%)
Nov 16, 2022 45.15 45.41 44.61 45.08 936,237 -0.29(-0.65%)
Nov 15, 2022 45.87 46.36 44.43 45.37 1,569,580 +0.85(+1.92%)
Nov 14, 2022 45.63 45.65 44.45 44.52 1,092,427 -1.59(-3.45%)
Nov 11, 2022 45.63 46.24 45.15 46.11 1,907,623 +0.46(+1.01%)
Nov 10, 2022 43.67 46.48 43.67 45.65 2,447,804 +4.53(+11.03%)
Nov 09, 2022 41.25 42.57 40.77 41.11 1,860,584 -0.49(-1.18%)
Nov 08, 2022 42.19 42.29 41.00 41.60 1,295,334 -0.34(-0.82%)
Nov 07, 2022 42.32 42.66 40.90 41.95 1,085,692 -0.07(-0.16%)
Nov 04, 2022 41.49 42.22 40.83 42.01 1,278,479 +1.31(+3.23%)
Nov 03, 2022 40.63 41.43 39.81 40.70 1,332,879 -0.75(-1.80%)
Nov 02, 2022 42.69 41.43 41.45 1,336,538 -1.47(-3.43%)
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.