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 31, 2015 33.46 34.18 33.22 33.86 3,042,760 +0.30(+0.90%)
Aug 28, 2015 33.81 33.97 33.22 33.56 3,130,424 -0.26(-0.76%)
Aug 27, 2015 33.45 34.03 32.71 33.81 4,470,359 +0.86(+2.61%)
Aug 26, 2015 32.89 33.15 31.59 32.95 8,913,879 +0.82(+2.57%)
Aug 25, 2015 35.31 35.31 31.99 32.13 11,554,167 -2.73(-7.83%)
Aug 24, 2015 34.74 35.95 33.42 34.86 5,867,515 -1.73(-4.73%)
Aug 21, 2015 36.96 37.07 36.24 36.59 2,585,689 -0.73(-1.96%)
Aug 20, 2015 37.80 38.09 37.28 37.32 1,900,804 -0.85(-2.23%)
Aug 19, 2015 38.21 38.64 37.87 38.17 3,259,708 -0.18(-0.48%)
Aug 18, 2015 37.70 38.55 37.55 38.36 4,097,825 +1.04(+2.77%)
Aug 17, 2015 36.37 37.39 36.25 37.32 2,401,443 +0.83(+2.28%)
Aug 14, 2015 36.62 36.64 35.98 36.49 1,530,313 -0.18(-0.50%)
Aug 13, 2015 35.95 36.98 35.81 36.67 2,560,070 +0.75(+2.09%)
Aug 12, 2015 35.74 35.97 35.10 35.92 2,481,252 +0.38(+1.06%)
Aug 11, 2015 35.17 35.63 34.91 35.54 2,156,809 +0.30(+0.86%)
Aug 10, 2015 34.72 35.45 34.72 35.24 1,989,852 +0.79(+2.29%)
Aug 07, 2015 34.25 34.46 34.07 34.45 2,110,568 +0.20(+0.59%)
Aug 06, 2015 34.37 34.53 33.82 34.25 2,305,117 -0.02(-0.05%)
Aug 05, 2015 35.11 35.24 34.16 34.27 2,145,670 -0.65(-1.86%)
Aug 04, 2015 35.22 35.26 34.74 34.92 1,263,470 -0.32(-0.91%)
Aug 03, 2015 35.62 35.70 35.03 35.24 2,263,807 -0.40(-1.13%)
Jul 31, 2015 35.83 36.10 35.34 35.65 2,047,259 +0.03(+0.08%)
Jul 30, 2015 35.32 35.67 35.03 35.62 1,377,477 +0.19(+0.54%)
Jul 29, 2015 35.16 35.61 34.71 35.43 1,674,720 +0.27(+0.78%)
Jul 28, 2015 34.91 35.61 34.38 35.15 2,259,238 +0.49(+1.40%)
Jul 27, 2015 34.38 35.01 34.38 34.67 2,374,892 +0.07(+0.21%)
Jul 24, 2015 35.24 35.25 34.29 34.59 2,540,405 -0.60(-1.72%)
Jul 23, 2015 35.60 35.69 34.94 35.20 1,644,340 -0.31(-0.88%)
Jul 22, 2015 34.58 35.82 34.54 35.51 2,557,756 +0.88(+2.54%)
Jul 21, 2015 34.72 35.01 34.52 34.63 1,122,271 -0.05(-0.16%)
Jul 20, 2015 35.05 35.23 34.50 34.68 1,290,069 -0.40(-1.15%)
Jul 17, 2015 35.21 35.35 34.86 35.09 1,222,324 -0.09(-0.26%)
Jul 16, 2015 35.60 35.60 34.99 35.18 2,452,062 -0.34(-0.95%)
Jul 15, 2015 36.09 36.09 35.35 35.52 1,955,630 -0.57(-1.57%)
Jul 14, 2015 35.94 36.26 35.71 36.09 1,223,997 +0.14(+0.38%)
Jul 13, 2015 35.76 35.95 35.56 35.95 1,323,274 +0.35(+0.98%)
Jul 10, 2015 35.49 35.72 35.31 35.60 1,163,922 +0.35(+0.99%)
Jul 09, 2015 35.45 35.63 35.23 35.25 1,381,659 +0.21(+0.60%)
Jul 08, 2015 35.56 35.79 34.91 35.04 2,256,849 -0.74(-2.07%)
Jul 07, 2015 35.08 35.83 34.88 35.78 2,591,697 +0.66(+1.88%)
Jul 06, 2015 34.92 35.84 34.78 35.12 2,601,289 -0.08(-0.23%)
Jul 02, 2015 35.41 35.21 35.21 35.21 2,762,733 -0.05(-0.16%)
Jul 01, 2015 35.18 35.27 34.56 35.26 2,338,559 +0.28(+0.81%)
Jun 30, 2015 34.81 35.13 34.55 34.98 3,569,550 +0.48(+1.38%)
Jun 29, 2015 34.78 35.24 34.39 34.50 2,068,558 -0.66(-1.88%)
Jun 26, 2015 35.20 35.37 34.67 35.16 3,336,672 +0.07(+0.21%)
Jun 25, 2015 35.14 35.30 34.96 35.09 1,626,232 +0.08(+0.24%)
Jun 24, 2015 35.44 35.60 34.94 35.00 2,245,802 +0.28(+0.82%)
Jun 23, 2015 34.76 35.11 34.55 34.72 3,111,444 +0.04(+0.11%)
Jun 22, 2015 34.68 34.87 34.50 34.68 1,855,183 +0.15(+0.42%)
Jun 19, 2015 34.16 34.92 34.11 34.54 2,560,128 +0.54(+1.59%)
Jun 18, 2015 33.90 34.28 33.83 34.00 1,511,680 +0.17(+0.51%)
Jun 17, 2015 33.82 33.97 33.36 33.82 1,646,853 -0.01(-0.03%)
Jun 16, 2015 34.10 34.10 33.71 33.83 1,849,558 -0.23(-0.67%)
Jun 15, 2015 34.13 34.69 33.96 34.06 2,651,578 -0.09(-0.27%)
Jun 12, 2015 34.16 34.29 33.99 34.15 1,982,293 -0.04(-0.11%)
Jun 11, 2015 34.16 34.65 34.02 34.19 3,062,744 +0.48(+1.41%)
Jun 10, 2015 33.38 33.87 33.21 33.71 1,821,938 +0.55(+1.66%)
Jun 09, 2015 33.03 33.25 32.79 33.16 1,853,475 +0.06(+0.19%)
Jun 08, 2015 33.35 33.54 32.98 33.10 1,610,167 -0.31(-0.93%)
Jun 05, 2015 33.13 33.44 32.96 33.41 1,969,954 +0.16(+0.47%)
Jun 04, 2015 33.42 33.68 33.15 33.26 1,632,301 -0.38(-1.12%)
Jun 03, 2015 33.26 33.81 32.98 33.63 2,653,215 +0.37(+1.10%)
Jun 02, 2015 33.32 33.52 33.12 33.26 1,780,260 -0.21(-0.63%)
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.