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 (%)
Oct 31, 2003 8.337 8.472 8.332 8.435 957,124 +0.10(+1.18%)
Oct 30, 2003 8.474 8.474 8.307 8.337 1,816,854 -0.11(-1.35%)
Oct 29, 2003 8.039 8.453 8.039 8.451 3,253,305 +0.34(+4.24%)
Oct 28, 2003 7.970 8.135 7.874 8.108 2,058,374 +0.14(+1.72%)
Oct 27, 2003 7.822 7.977 7.794 7.970 2,679,642 +0.22(+2.90%)
Oct 24, 2003 7.888 7.909 7.654 7.746 2,354,923 -0.22(-2.79%)
Oct 23, 2003 7.773 8.076 7.773 7.968 2,506,473 +0.14(+1.72%)
Oct 22, 2003 7.870 7.918 7.776 7.833 1,869,482 -0.04(-0.47%)
Oct 21, 2003 7.876 7.888 7.739 7.870 1,706,358 -0.02(-0.20%)
Oct 20, 2003 7.817 7.906 7.586 7.886 1,118,719 +0.07(+0.88%)
Oct 17, 2003 7.918 7.918 7.739 7.817 1,289,923 -0.09(-1.10%)
Oct 16, 2003 7.899 7.945 7.881 7.904 1,317,438 +0.04(+0.49%)
Oct 15, 2003 8.126 8.140 7.789 7.865 2,168,215 -0.26(-3.18%)
Oct 14, 2003 8.014 8.186 8.014 8.124 1,859,655 +0.10(+1.23%)
Oct 13, 2003 7.876 8.055 7.938 8.025 1,444,312 +0.15(+1.89%)
Oct 10, 2003 7.952 7.977 7.808 7.876 1,740,206 -0.02(-0.26%)
Oct 09, 2003 7.805 7.979 7.803 7.897 2,136,551 -0.03(-0.32%)
Oct 08, 2003 7.741 7.945 7.698 7.922 2,597,097 +0.18(+2.34%)
Oct 07, 2003 7.762 7.753 7.533 7.741 1,713,783 -0.02(-0.27%)
Oct 06, 2003 7.528 7.881 7.577 7.762 2,262,988 +0.23(+3.10%)
Oct 03, 2003 7.533 7.615 7.315 7.528 3,213,998 +0.06(+0.83%)
Oct 02, 2003 7.398 7.485 7.350 7.467 2,943,217 -0.01(-0.15%)
Oct 01, 2003 6.942 7.512 6.892 7.478 5,060,989 +0.51(+7.36%)
Sep 30, 2003 6.855 7.080 6.798 6.965 2,238,967 +0.11(+1.60%)
Sep 29, 2003 6.807 6.880 6.789 6.855 1,138,154 +0.07(+1.05%)
Sep 26, 2003 6.803 6.901 6.755 6.784 1,937,832 -0.02(-0.30%)
Sep 25, 2003 6.929 6.965 6.800 6.805 1,788,248 -0.10(-1.49%)
Sep 24, 2003 6.935 7.075 6.887 6.908 1,507,203 -0.03(-0.40%)
Sep 23, 2003 6.942 6.954 6.871 6.935 1,550,004 +0.02(+0.30%)
Sep 22, 2003 7.043 7.043 6.858 6.915 2,437,468 -0.23(-3.21%)
Sep 19, 2003 7.167 7.176 7.146 7.144 1,513,754 -0.05(-0.67%)
Sep 18, 2003 7.132 7.192 7.098 7.192 1,640,191 +0.08(+1.13%)
Sep 17, 2003 7.187 7.190 6.993 7.112 3,328,425 -0.08(-1.05%)
Sep 16, 2003 7.066 7.215 7.036 7.187 2,098,118 +0.12(+1.72%)
Sep 15, 2003 7.048 7.144 7.025 7.066 3,491,986 +0.25(+3.70%)
Sep 12, 2003 6.681 6.835 6.613 6.814 1,833,451 +0.14(+2.02%)
Sep 11, 2003 6.684 6.784 6.608 6.679 1,431,646 +0.05(+0.76%)
Sep 10, 2003 6.837 6.848 6.578 6.629 3,109,180 -0.27(-3.85%)
Sep 09, 2003 6.922 6.945 6.846 6.894 1,743,481 -0.08(-1.15%)
Sep 08, 2003 6.915 6.997 6.878 6.974 1,084,872 +0.13(+1.87%)
Sep 05, 2003 6.945 7.013 6.809 6.846 2,188,960 -0.19(-2.67%)
Sep 04, 2003 7.075 7.091 6.903 7.034 2,499,922 -0.01(-0.16%)
Sep 03, 2003 6.768 7.057 6.686 7.045 3,220,768 +0.34(+5.09%)
Sep 02, 2003 6.805 6.805 6.672 6.704 3,782,202 -0.10(-1.48%)
Aug 29, 2003 6.894 6.906 6.798 6.805 2,350,337 -0.09(-1.30%)
Aug 28, 2003 6.752 6.922 6.718 6.894 2,550,803 +0.21(+3.15%)
Aug 27, 2003 6.777 6.789 6.651 6.684 4,060,408 -0.07(-1.05%)
Aug 26, 2003 6.892 6.892 6.569 6.755 6,922,173 -0.03(-0.41%)
Aug 25, 2003 6.654 6.805 6.590 6.782 4,142,516 +0.19(+2.92%)
Aug 22, 2003 6.661 6.697 6.539 6.590 1,703,083 -0.07(-1.07%)
Aug 21, 2003 6.594 6.661 6.530 6.661 1,616,171 +0.11(+1.68%)
Aug 20, 2003 6.578 6.613 6.420 6.551 1,890,882 -0.03(-0.42%)
Aug 19, 2003 6.271 6.613 6.271 6.578 3,200,022 +0.18(+2.79%)
Aug 18, 2003 6.342 6.404 6.310 6.400 1,981,288 +0.06(+1.01%)
Aug 15, 2003 6.262 6.377 6.235 6.336 1,247,777 +0.08(+1.36%)
Aug 14, 2003 6.349 6.349 6.189 6.251 5,072,344 -0.10(-1.52%)
Aug 13, 2003 6.583 6.631 6.338 6.347 10,651,748 -0.42(-6.19%)
Aug 12, 2003 6.640 6.766 6.537 6.766 1,821,440 +0.11(+1.65%)
Aug 11, 2003 6.750 6.777 6.542 6.656 2,509,967 -0.03(-0.45%)
Aug 08, 2003 6.491 6.718 6.491 6.686 2,972,261 +0.23(+3.55%)
Aug 07, 2003 6.466 6.507 6.342 6.457 2,733,143 -0.01(-0.11%)
Aug 06, 2003 6.155 6.507 6.125 6.464 4,901,140 +0.40(+6.65%)
Aug 05, 2003 6.171 6.237 6.036 6.061 2,217,785 -0.07(-1.19%)
Aug 04, 2003 5.976 6.150 5.930 6.134 2,448,823 +0.18(+3.08%)
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.