Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.37 31.27 29.76 31.08 2,063,710 +1.13(+3.79%)
Jun 29, 2020 28.30 30.07 27.57 29.94 2,200,882 +1.97(+7.06%)
Jun 26, 2020 28.99 29.02 27.82 27.97 2,911,971 -1.13(-3.90%)
Jun 25, 2020 28.71 29.88 28.45 29.10 2,679,172 -0.84(-2.80%)
Jun 24, 2020 30.73 30.73 28.77 29.94 3,468,350 -1.09(-3.50%)
Jun 23, 2020 31.16 31.51 30.41 31.03 1,805,326 +0.14(+0.46%)
Jun 22, 2020 30.28 30.98 29.73 30.89 2,065,014 +0.50(+1.63%)
Jun 19, 2020 31.26 31.33 29.79 30.39 3,557,934 -0.41(-1.33%)
Jun 18, 2020 31.41 31.83 30.69 30.80 1,682,308 -1.01(-3.18%)
Jun 17, 2020 32.55 32.67 31.68 31.81 1,522,175 -0.76(-2.34%)
Jun 16, 2020 33.51 33.61 31.29 32.58 2,657,790 +0.81(+2.55%)
Jun 15, 2020 28.83 31.76 28.62 31.76 2,048,051 +1.46(+4.81%)
Jun 12, 2020 30.53 31.06 29.28 30.31 2,273,034 +1.22(+4.20%)
Jun 11, 2020 30.51 31.14 28.93 29.09 2,335,568 -3.63(-11.10%)
Jun 10, 2020 33.37 33.70 31.80 32.72 2,587,052 -0.49(-1.46%)
Jun 09, 2020 32.59 33.83 32.25 33.20 2,033,364 -0.23(-0.68%)
Jun 08, 2020 35.37 36.05 32.99 33.43 3,307,173 -1.21(-3.50%)
Jun 05, 2020 35.05 35.31 34.02 34.64 3,144,245 +1.80(+5.49%)
Jun 04, 2020 33.66 34.57 32.38 32.84 2,539,230 -1.30(-3.80%)
Jun 03, 2020 31.99 34.33 31.76 34.14 3,043,586 +2.88(+9.21%)
Jun 02, 2020 30.98 31.43 30.17 31.26 3,672,638 +0.61(+1.99%)
Jun 01, 2020 30.38 31.25 30.00 30.65 2,777,025 -0.16(-0.53%)
May 29, 2020 30.37 32.40 30.23 30.81 4,378,391 +0.07(+0.22%)
May 28, 2020 33.43 33.62 30.44 30.74 13,035,059 -0.72(-2.30%)
May 27, 2020 30.52 31.50 29.17 31.47 5,514,461 +2.74(+9.53%)
May 26, 2020 29.13 29.56 28.39 28.73 3,438,712 +1.09(+3.93%)
May 22, 2020 27.35 27.89 26.59 27.65 3,000,686 +0.61(+2.26%)
May 21, 2020 26.11 27.45 26.07 27.04 3,849,941 +0.82(+3.13%)
May 20, 2020 26.96 27.56 25.90 26.21 3,399,873 -0.06(-0.22%)
May 19, 2020 26.26 27.58 25.57 26.27 2,043,193 -0.24(-0.90%)
May 18, 2020 25.18 26.87 25.17 26.51 2,801,519 +2.80(+11.83%)
May 15, 2020 23.09 24.02 22.82 23.71 1,372,461 +0.33(+1.43%)
May 14, 2020 22.89 23.44 22.04 23.37 2,208,178 -0.15(-0.65%)
May 13, 2020 24.87 24.87 23.24 23.53 2,471,530 -1.56(-6.23%)
May 12, 2020 25.96 26.21 25.00 25.09 2,602,446 -0.65(-2.52%)
May 11, 2020 25.37 26.26 24.89 25.74 2,408,204 -0.34(-1.32%)
May 08, 2020 25.16 26.16 24.73 26.08 2,708,745 +1.43(+5.80%)
May 07, 2020 24.24 24.94 24.20 24.65 2,742,359 +0.79(+3.32%)
May 06, 2020 23.92 24.40 23.25 23.86 1,442,665 +0.05(+0.20%)
May 05, 2020 23.86 24.57 23.68 23.81 1,707,855 +0.36(+1.55%)
May 04, 2020 22.41 23.52 21.88 23.45 1,688,640 +0.71(+3.10%)
May 01, 2020 22.10 22.77 21.84 22.74 2,213,891 -0.16(-0.71%)
Apr 30, 2020 24.35 24.43 22.88 22.91 3,287,126 -2.12(-8.46%)
Apr 29, 2020 24.76 25.20 24.00 25.02 3,829,478 +1.65(+7.06%)
Apr 28, 2020 23.92 24.75 23.31 23.37 2,918,395 +0.86(+3.81%)
Apr 27, 2020 21.32 22.75 21.25 22.51 2,252,987 +1.46(+6.93%)
Apr 24, 2020 19.96 21.23 19.88 21.06 2,128,112 +0.82(+4.05%)
Apr 23, 2020 19.68 20.62 19.31 20.24 2,835,488 +0.88(+4.53%)
Apr 22, 2020 19.90 20.16 19.31 19.36 2,321,840 +0.04(+0.20%)
Apr 21, 2020 18.79 19.71 18.47 19.32 2,592,018 -0.02(-0.10%)
Apr 20, 2020 20.17 20.37 19.25 19.34 3,231,246 -1.48(-7.10%)
Apr 17, 2020 21.68 22.36 20.44 20.82 2,956,958 +0.33(+1.63%)
Apr 16, 2020 20.45 20.79 20.03 20.48 2,404,990 +0.10(+0.51%)
Apr 15, 2020 20.55 21.08 19.71 20.38 2,608,378 -1.56(-7.13%)
Apr 14, 2020 21.87 22.31 21.44 21.94 2,628,989 +1.04(+4.97%)
Apr 13, 2020 22.50 22.64 20.47 20.90 3,492,012 -1.75(-7.71%)
Apr 09, 2020 22.89 24.67 22.18 22.65 4,629,436 +0.74(+3.40%)
Apr 08, 2020 20.35 22.24 19.87 21.90 4,711,736 +2.25(+11.45%)
Apr 07, 2020 21.52 22.06 19.56 19.65 4,235,825 -0.28(-1.38%)
Apr 06, 2020 18.05 20.77 18.02 19.93 4,794,089 +3.00(+17.70%)
Apr 03, 2020 16.46 17.15 16.04 16.93 3,110,002 +0.47(+2.88%)
Apr 02, 2020 15.89 17.30 15.89 16.46 2,732,739 -0.18(-1.08%)
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.