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 30, 2009 16.41 16.41 15.72 15.86 7,098,685 +0.09(+0.58%)
Oct 29, 2009 15.87 16.15 15.67 15.77 5,371,493 +0.25(+1.59%)
Oct 28, 2009 16.48 16.48 15.46 15.52 6,220,469 -0.91(-5.52%)
Oct 27, 2009 16.87 17.04 16.36 16.43 6,508,259 -0.38(-2.29%)
Oct 26, 2009 17.58 17.91 16.75 16.82 4,832,335 -0.74(-4.23%)
Oct 23, 2009 17.58 17.64 17.40 17.56 4,726,747 -0.29(-1.64%)
Oct 22, 2009 17.07 18.13 16.90 17.85 5,262,821 +0.75(+4.39%)
Oct 21, 2009 17.48 18.01 17.05 17.10 3,002,514 -0.37(-2.10%)
Oct 20, 2009 17.49 17.60 17.41 17.47 2,484,587 -0.17(-0.99%)
Oct 19, 2009 17.95 18.08 17.57 17.64 1,630,773 -0.31(-1.73%)
Oct 16, 2009 17.93 18.08 17.67 17.95 2,129,064 -0.27(-1.51%)
Oct 15, 2009 18.17 18.37 18.07 18.23 1,840,311 -0.13(-0.70%)
Oct 14, 2009 18.32 18.45 17.94 18.35 2,694,454 +0.30(+1.64%)
Oct 13, 2009 17.51 18.34 17.47 18.06 4,013,316 +0.55(+3.12%)
Oct 12, 2009 17.76 17.84 17.41 17.51 1,895,482 -0.31(-1.75%)
Oct 09, 2009 17.65 17.91 17.34 17.82 3,230,888 +0.15(+0.83%)
Oct 08, 2009 17.24 17.91 17.01 17.68 5,121,262 +0.72(+4.27%)
Oct 07, 2009 17.57 17.58 16.82 16.95 4,202,722 -0.60(-3.44%)
Oct 06, 2009 17.47 17.88 17.30 17.56 3,956,739 +0.18(+1.05%)
Oct 05, 2009 17.23 17.57 17.08 17.37 3,465,621 +0.27(+1.55%)
Oct 02, 2009 17.05 17.21 16.60 17.11 5,788,365 -0.16(-0.90%)
Oct 01, 2009 17.81 17.82 17.21 17.26 5,945,930 -0.63(-3.53%)
Sep 30, 2009 18.36 18.36 17.76 17.90 5,028,304 -0.38(-2.10%)
Sep 29, 2009 18.56 18.72 18.17 18.28 2,895,610 -0.17(-0.94%)
Sep 28, 2009 18.42 18.63 18.21 18.46 2,513,474 +0.17(+0.95%)
Sep 25, 2009 18.32 18.60 18.02 18.28 4,097,499 -0.23(-1.24%)
Sep 24, 2009 19.25 19.44 18.31 18.51 5,179,458 -0.43(-2.27%)
Sep 23, 2009 19.60 19.60 18.90 18.94 3,823,224 -0.67(-3.41%)
Sep 22, 2009 20.14 20.20 19.54 19.61 3,401,538 -0.34(-1.70%)
Sep 21, 2009 20.02 20.13 19.46 19.95 3,362,422 -0.38(-1.89%)
Sep 18, 2009 20.41 20.56 19.97 20.33 8,281,395 +0.61(+3.11%)
Sep 17, 2009 20.41 20.61 19.61 19.72 4,969,247 -0.21(-1.06%)
Sep 16, 2009 19.87 20.64 19.83 19.93 6,741,263 +0.11(+0.55%)
Sep 15, 2009 19.41 19.91 19.27 19.82 3,449,662 +0.35(+1.79%)
Sep 14, 2009 19.65 19.65 19.12 19.47 3,540,028 -0.39(-1.98%)
Sep 11, 2009 20.22 20.22 19.55 19.87 2,513,627 -0.07(-0.37%)
Sep 10, 2009 19.96 19.98 19.65 19.94 2,775,879 +0.00(+0.00%)
Sep 09, 2009 20.19 20.20 19.74 19.94 3,099,099 -0.18(-0.91%)
Sep 08, 2009 20.21 20.42 19.88 20.12 2,706,154 +0.03(+0.14%)
Sep 04, 2009 19.94 20.12 19.62 20.09 2,230,891 +0.10(+0.50%)
Sep 03, 2009 19.68 20.01 19.29 19.99 2,709,535 +0.49(+2.49%)
Sep 02, 2009 20.04 20.04 19.43 19.51 3,743,913 -0.63(-3.14%)
Sep 01, 2009 20.73 21.30 20.08 20.14 3,893,017 -0.69(-3.30%)
Aug 31, 2009 20.89 20.94 20.56 20.83 3,942,219 -0.33(-1.56%)
Aug 28, 2009 21.21 21.52 20.91 21.16 4,476,587 +0.21(+1.01%)
Aug 27, 2009 20.58 21.37 20.42 20.95 6,885,210 -0.25(-1.17%)
Aug 26, 2009 20.55 21.29 20.29 21.19 5,093,356 +0.76(+3.72%)
Aug 25, 2009 20.13 20.95 20.04 20.43 4,027,099 +0.49(+2.48%)
Aug 24, 2009 20.47 20.84 19.82 19.94 5,737,710 -0.85(-4.10%)
Aug 21, 2009 20.33 21.03 20.29 20.79 2,857,359 +0.73(+3.65%)
Aug 20, 2009 19.87 20.09 19.52 20.06 2,258,730 +0.22(+1.11%)
Aug 19, 2009 19.32 19.91 19.20 19.84 3,438,983 -0.27(-1.37%)
Aug 18, 2009 19.50 20.15 19.35 20.11 3,690,728 +0.68(+3.49%)
Aug 17, 2009 19.98 20.12 19.32 19.43 5,646,841 -1.25(-6.06%)
Aug 14, 2009 21.07 21.07 20.27 20.69 3,343,223 -0.51(-2.42%)
Aug 13, 2009 21.45 21.55 20.96 21.20 4,686,142 -0.25(-1.15%)
Aug 12, 2009 20.35 21.63 20.29 21.45 15,636,903 +2.69(+14.36%)
Aug 11, 2009 18.91 19.11 18.66 18.76 3,737,829 -0.28(-1.49%)
Aug 10, 2009 19.85 19.92 18.97 19.04 3,425,172 -0.92(-4.59%)
Aug 07, 2009 19.13 20.09 19.10 19.96 3,952,200 +1.14(+6.09%)
Aug 06, 2009 19.05 19.22 18.70 18.81 2,200,423 -0.23(-1.20%)
Aug 05, 2009 18.88 19.16 18.43 19.04 2,466,979 +0.22(+1.17%)
Aug 04, 2009 18.18 19.20 17.67 18.82 3,093,159 +0.55(+3.00%)
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.