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 (%)
Aug 29, 2014 32.60 32.60 32.60 32.60 1,089,348 +0.12(+0.37%)
Aug 28, 2014 32.39 32.54 32.05 32.48 1,613,301 +0.00(+0.00%)
Aug 27, 2014 32.58 32.67 32.34 32.48 889,719 -0.08(-0.25%)
Aug 26, 2014 32.43 32.60 32.15 32.56 930,607 +0.22(+0.68%)
Aug 25, 2014 32.68 32.84 32.18 32.34 1,925,668 -0.24(-0.73%)
Aug 22, 2014 32.64 32.73 32.39 32.58 1,062,640 -0.09(-0.28%)
Aug 21, 2014 32.60 32.81 32.28 32.67 1,262,451 +0.15(+0.45%)
Aug 20, 2014 32.26 32.59 32.04 32.52 1,391,728 +0.16(+0.48%)
Aug 19, 2014 32.24 32.61 31.95 32.37 2,733,225 +0.71(+2.23%)
Aug 18, 2014 31.38 31.81 31.33 31.66 2,048,970 +0.53(+1.71%)
Aug 15, 2014 31.33 31.47 30.80 31.13 1,412,587 -0.07(-0.23%)
Aug 14, 2014 30.65 31.24 30.59 31.20 1,643,488 +0.65(+2.13%)
Aug 13, 2014 30.45 30.77 30.37 30.55 1,061,520 +0.15(+0.48%)
Aug 12, 2014 30.45 30.78 30.32 30.41 1,565,098 -0.18(-0.60%)
Aug 11, 2014 30.68 30.91 30.54 30.59 1,250,794 +0.05(+0.18%)
Aug 08, 2014 29.87 30.61 29.78 30.54 2,151,709 +0.80(+2.68%)
Aug 07, 2014 29.95 30.11 29.62 29.74 1,026,621 -0.13(-0.43%)
Aug 06, 2014 29.67 30.14 29.64 29.87 1,313,979 -0.08(-0.28%)
Aug 05, 2014 29.77 30.21 29.71 29.95 1,988,260 -0.02(-0.06%)
Aug 04, 2014 30.07 30.31 29.78 29.97 1,688,613 -0.05(-0.15%)
Aug 01, 2014 29.87 30.21 29.77 30.01 3,458,914 +0.07(+0.24%)
Jul 31, 2014 30.02 30.05 29.66 29.94 3,726,041 -0.38(-1.24%)
Jul 30, 2014 30.68 30.81 30.11 30.32 2,388,898 -0.33(-1.08%)
Jul 29, 2014 30.85 30.97 30.57 30.64 1,778,181 -0.20(-0.65%)
Jul 28, 2014 31.28 31.37 30.58 30.85 1,946,967 -0.48(-1.52%)
Jul 25, 2014 31.45 31.57 31.13 31.32 2,002,691 -0.32(-1.01%)
Jul 24, 2014 32.83 32.83 31.41 31.64 4,185,222 -1.36(-4.13%)
Jul 23, 2014 32.49 33.15 32.24 33.01 1,530,393 +0.47(+1.44%)
Jul 22, 2014 32.38 32.95 32.38 32.54 1,806,865 +0.23(+0.71%)
Jul 21, 2014 32.19 32.54 32.03 32.31 1,307,674 +0.07(+0.23%)
Jul 18, 2014 32.32 32.36 31.95 32.24 1,991,565 -0.02(-0.06%)
Jul 17, 2014 32.87 32.88 32.23 32.26 2,096,142 -0.95(-2.87%)
Jul 16, 2014 32.72 33.30 32.40 33.21 3,229,709 +0.75(+2.31%)
Jul 15, 2014 32.60 32.65 32.43 32.46 1,961,182 -0.14(-0.42%)
Jul 14, 2014 32.80 32.88 32.44 32.60 1,220,619 +0.02(+0.06%)
Jul 11, 2014 32.92 33.02 32.48 32.58 1,701,799 -0.42(-1.28%)
Jul 10, 2014 32.83 33.37 32.72 33.00 1,736,474 -0.34(-1.02%)
Jul 09, 2014 33.31 33.61 33.22 33.34 947,351 +0.08(+0.25%)
Jul 08, 2014 33.24 33.40 33.01 33.26 1,212,782 -0.03(-0.08%)
Jul 07, 2014 33.78 33.85 33.18 33.28 1,616,121 -0.70(-2.05%)
Jul 03, 2014 33.95 33.98 33.98 33.98 689,946 +0.13(+0.38%)
Jul 02, 2014 34.30 34.45 33.80 33.85 1,164,743 -0.44(-1.28%)
Jul 01, 2014 33.80 34.38 33.71 34.29 2,255,095 +0.49(+1.46%)
Jun 30, 2014 33.40 33.98 33.37 33.80 2,050,018 +0.36(+1.07%)
Jun 27, 2014 33.36 33.52 33.04 33.44 1,728,610 +0.05(+0.14%)
Jun 26, 2014 33.69 33.71 33.08 33.39 1,807,222 -0.31(-0.92%)
Jun 25, 2014 33.40 33.78 33.19 33.70 1,468,537 +0.22(+0.66%)
Jun 24, 2014 33.11 34.07 33.02 33.48 3,638,433 +0.39(+1.19%)
Jun 23, 2014 33.21 33.76 33.04 33.09 2,380,547 +0.02(+0.06%)
Jun 20, 2014 33.27 33.28 32.72 33.07 2,790,903 -0.24(-0.71%)
Jun 19, 2014 33.06 33.42 32.98 33.31 1,539,375 +0.36(+1.08%)
Jun 18, 2014 33.22 33.28 32.41 32.95 2,824,214 -0.21(-0.64%)
Jun 17, 2014 33.12 33.51 32.68 33.16 2,478,264 -0.12(-0.36%)
Jun 16, 2014 32.88 33.28 32.66 33.28 1,257,955 +0.37(+1.11%)
Jun 13, 2014 33.19 33.26 32.74 32.92 1,391,658 -0.33(-0.99%)
Jun 12, 2014 33.37 33.65 33.09 33.25 1,483,761 -0.21(-0.63%)
Jun 11, 2014 33.82 33.89 33.22 33.46 1,401,032 -0.54(-1.59%)
Jun 10, 2014 34.01 34.14 33.87 34.00 1,095,722 +0.22(+0.65%)
Jun 06, 2014 33.45 33.83 33.36 33.78 1,535,161 +0.47(+1.40%)
Jun 05, 2014 33.26 33.49 32.81 33.31 1,759,687 +0.37(+1.11%)
Jun 04, 2014 33.03 33.18 32.73 32.94 1,323,418 -0.23(-0.69%)
Jun 03, 2014 33.01 33.37 32.94 33.17 1,857,567 +0.02(+0.06%)
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.