Toll Brothers Inc (NY: TOL )

45.63 +0.62 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 45.06 46.38 44.73 45.63 1,559,766 +0.62(+1.38%)
Jun 24, 2022 44.90 45.89 44.31 45.01 1,798,279 +0.55(+1.24%)
Jun 23, 2022 43.35 44.87 43.35 44.46 2,052,848 +2.05(+4.83%)
Jun 22, 2022 41.08 43.04 41.01 42.41 1,701,745 +0.36(+0.86%)
Jun 21, 2022 42.31 43.39 41.56 42.05 2,127,807 +0.52(+1.25%)
Jun 17, 2022 40.89 42.07 40.20 41.53 3,662,522 -0.05(-0.12%)
Jun 16, 2022 42.93 42.93 40.88 41.58 2,887,290 -2.80(-6.31%)
Jun 15, 2022 44.82 45.18 42.92 44.38 1,730,014 +0.01(+0.02%)
Jun 14, 2022 44.14 45.20 44.00 44.37 2,427,393 +0.20(+0.45%)
Jun 13, 2022 45.75 46.63 43.81 44.17 2,621,028 -3.17(-6.70%)
Jun 10, 2022 48.47 49.16 47.20 47.34 1,536,605 -2.12(-4.29%)
Jun 09, 2022 49.27 50.08 48.72 49.46 1,209,966 +0.20(+0.41%)
Jun 08, 2022 50.33 50.61 48.92 49.26 1,034,584 -1.32(-2.61%)
Jun 07, 2022 49.29 50.63 48.87 50.58 1,022,478 +0.55(+1.10%)
Jun 06, 2022 50.62 50.86 49.68 50.03 975,672 +0.00(+0.00%)
Jun 03, 2022 50.00 50.71 49.71 50.03 841,841 -0.61(-1.20%)
Jun 02, 2022 50.30 50.96 49.73 50.64 987,439 +0.74(+1.48%)
Jun 01, 2022 50.63 50.64 49.76 49.90 1,307,506 -0.57(-1.13%)
May 31, 2022 50.53 50.91 49.50 50.47 1,568,696 -0.63(-1.23%)
May 27, 2022 50.30 51.13 49.99 51.10 1,608,479 +1.07(+2.14%)
May 26, 2022 48.34 50.50 48.34 50.03 2,507,307 +1.94(+4.03%)
May 25, 2022 44.77 48.43 44.67 48.09 4,469,194 +3.55(+7.97%)
May 24, 2022 46.37 46.54 44.10 44.54 3,054,235 -2.19(-4.69%)
May 23, 2022 47.99 48.20 46.30 46.73 1,707,054 -0.95(-1.99%)
May 20, 2022 47.57 47.70 45.91 47.68 954,436 +0.87(+1.86%)
May 19, 2022 46.26 47.93 46.01 46.81 1,287,493 +0.42(+0.91%)
May 18, 2022 47.85 47.85 46.09 46.39 1,452,778 -2.53(-5.17%)
May 17, 2022 48.39 49.05 47.09 48.92 1,194,595 +1.62(+3.42%)
May 16, 2022 47.62 47.80 45.67 47.30 1,211,832 -0.38(-0.80%)
May 13, 2022 46.52 48.16 46.31 47.68 1,809,593 +1.76(+3.83%)
May 12, 2022 43.95 46.75 43.76 45.92 1,717,039 +1.77(+4.01%)
May 11, 2022 45.75 46.24 43.85 44.15 1,886,769 -1.95(-4.23%)
May 10, 2022 48.00 48.29 45.55 46.10 1,159,360 -1.16(-2.45%)
May 09, 2022 46.81 48.71 46.32 47.26 1,320,258 -0.41(-0.86%)
May 06, 2022 47.19 48.29 45.69 47.67 1,401,138 -0.24(-0.50%)
May 05, 2022 49.34 49.95 47.21 47.91 1,370,104 -2.61(-5.17%)
May 04, 2022 48.19 50.73 47.27 50.52 1,336,733 +2.51(+5.23%)
May 03, 2022 47.31 48.27 46.78 48.01 1,098,523 +1.03(+2.19%)
May 02, 2022 46.24 47.09 45.41 46.98 1,217,192 +0.61(+1.32%)
Apr 29, 2022 47.35 48.06 46.20 46.37 1,318,210 -1.28(-2.69%)
Apr 28, 2022 46.79 48.08 45.28 47.65 1,409,181 +1.94(+4.24%)
Apr 27, 2022 46.38 46.86 45.21 45.71 1,377,864 -0.85(-1.83%)
Apr 26, 2022 47.43 48.26 46.54 46.56 1,532,784 -1.40(-2.92%)
Apr 25, 2022 45.34 48.09 44.90 47.96 2,240,261 +2.36(+5.18%)
Apr 22, 2022 46.40 46.49 45.41 45.60 2,046,068 -1.10(-2.36%)
Apr 21, 2022 48.28 46.43 46.70 1,343,191 -0.73(-1.54%)
Apr 20, 2022 47.75 48.75 47.07 47.43 1,511,299 +0.23(+0.49%)
Apr 19, 2022 45.69 47.63 45.66 47.20 1,503,681 +1.73(+3.80%)
Apr 18, 2022 45.77 46.65 45.20 45.47 1,260,350 -0.71(-1.54%)
Apr 14, 2022 47.19 47.93 45.96 46.18 1,321,894 -0.96(-2.04%)
Apr 13, 2022 46.23 47.62 46.12 47.14 1,389,899 +0.96(+2.08%)
Apr 12, 2022 47.65 48.68 45.88 46.18 2,952,257 -0.47(-1.01%)
Apr 11, 2022 45.44 47.08 45.36 46.65 2,288,795 +0.85(+1.86%)
Apr 08, 2022 45.36 47.45 45.36 45.80 1,935,741 +0.09(+0.20%)
Apr 07, 2022 46.10 46.73 44.84 45.71 2,369,178 -0.59(-1.27%)
Apr 06, 2022 46.68 46.91 45.57 46.30 3,257,707 -1.12(-2.36%)
Apr 05, 2022 48.94 49.30 47.29 47.42 3,054,097 -1.19(-2.45%)
Apr 04, 2022 48.12 48.82 47.69 48.61 1,736,194 +0.73(+1.52%)
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.