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 (%)
Dec 31, 2020 41.69 41.69 41.69 861,543 -1.24(-2.88%)
Dec 30, 2020 43.10 43.71 42.84 42.92 861,543 -0.15(-0.36%)
Dec 29, 2020 43.34 43.49 42.52 43.08 1,103,886 -0.22(-0.51%)
Dec 28, 2020 43.96 44.04 43.03 43.30 1,234,345 -0.45(-1.03%)
Dec 24, 2020 43.20 43.90 42.83 43.75 664,896 +0.52(+1.20%)
Dec 23, 2020 44.50 44.65 42.94 43.23 1,519,842 -1.00(-2.25%)
Dec 22, 2020 44.12 44.97 43.91 44.23 1,173,953 +0.10(+0.22%)
Dec 21, 2020 43.59 44.44 43.27 44.13 1,470,511 -0.22(-0.50%)
Dec 18, 2020 44.58 44.91 44.08 44.35 2,346,429 +0.12(+0.28%)
Dec 17, 2020 44.02 45.15 43.57 44.23 2,550,224 +0.76(+1.74%)
Dec 16, 2020 43.55 43.82 43.02 43.47 1,488,310 +0.31(+0.71%)
Dec 15, 2020 43.28 43.66 42.75 43.16 2,130,513 +0.22(+0.51%)
Dec 14, 2020 43.02 43.34 42.66 42.94 1,830,045 +0.37(+0.88%)
Dec 11, 2020 42.65 43.34 42.46 42.57 1,821,686 -0.27(-0.63%)
Dec 10, 2020 41.74 43.42 41.71 42.84 3,422,711 +0.65(+1.55%)
Dec 09, 2020 44.22 44.22 41.63 42.18 4,757,164 -1.28(-2.93%)
Dec 08, 2020 44.86 44.93 42.80 43.46 9,065,586 -3.73(-7.90%)
Dec 07, 2020 46.28 47.49 45.51 47.19 4,572,957 +1.26(+2.74%)
Dec 04, 2020 45.07 46.87 44.39 45.93 3,488,724 +0.57(+1.25%)
Dec 03, 2020 43.43 45.85 43.33 45.37 1,727,677 +1.88(+4.32%)
Dec 02, 2020 43.91 44.10 42.63 43.49 2,493,721 -0.61(-1.39%)
Dec 01, 2020 45.50 45.82 43.96 44.10 1,389,608 -1.30(-2.87%)
Nov 30, 2020 45.64 45.77 44.19 45.41 1,687,861 -0.20(-0.44%)
Nov 27, 2020 45.42 46.05 45.02 45.61 459,983 +0.01(+0.02%)
Nov 25, 2020 44.95 45.87 44.43 45.60 989,210 +0.94(+2.10%)
Nov 24, 2020 46.41 46.60 44.41 44.66 1,111,231 -1.62(-3.50%)
Nov 23, 2020 45.26 46.43 45.00 46.28 1,476,190 +1.14(+2.53%)
Nov 20, 2020 45.56 46.12 44.93 45.14 742,898 -0.16(-0.36%)
Nov 19, 2020 45.76 46.13 44.80 45.30 1,178,569 +0.26(+0.57%)
Nov 18, 2020 44.74 45.90 44.45 45.04 1,011,235 +0.35(+0.79%)
Nov 17, 2020 43.62 45.08 43.57 44.69 1,053,659 +0.88(+2.01%)
Nov 16, 2020 43.79 44.01 42.62 43.80 908,809 +0.28(+0.64%)
Nov 13, 2020 43.14 44.02 42.30 43.53 1,008,085 +0.79(+1.84%)
Nov 12, 2020 43.15 44.22 42.15 42.74 1,481,567 -0.70(-1.61%)
Nov 11, 2020 42.59 43.47 41.72 43.44 1,685,174 +1.06(+2.51%)
Nov 10, 2020 40.76 42.51 39.27 42.38 3,687,741 +2.89(+7.31%)
Nov 09, 2020 43.64 44.44 39.45 39.49 3,847,113 -4.03(-9.26%)
Nov 06, 2020 44.77 44.77 43.26 43.52 1,438,974 -1.27(-2.83%)
Nov 05, 2020 45.25 45.81 44.34 44.78 1,545,617 -0.37(-0.83%)
Nov 04, 2020 43.94 46.16 43.30 45.16 2,487,653 +2.28(+5.32%)
Nov 03, 2020 42.64 43.28 41.59 42.87 1,217,999 +0.93(+2.22%)
Nov 02, 2020 41.20 42.32 40.88 41.94 1,447,363 +1.40(+3.45%)
Oct 30, 2020 41.73 42.31 40.30 40.54 1,919,189 -1.26(-3.01%)
Oct 29, 2020 42.96 43.28 41.42 41.80 1,551,167 -0.81(-1.89%)
Oct 28, 2020 41.59 43.79 41.13 42.61 1,651,787 +0.05(+0.11%)
Oct 27, 2020 43.27 43.50 42.39 42.56 1,355,196 -0.45(-1.05%)
Oct 26, 2020 44.87 44.87 42.62 43.01 1,761,683 -2.31(-5.10%)
Oct 23, 2020 44.26 45.40 43.68 45.32 1,454,095 +1.44(+3.28%)
Oct 22, 2020 45.25 45.25 43.17 43.88 2,827,701 -1.18(-2.62%)
Oct 21, 2020 47.10 47.13 44.34 45.06 1,559,712 -2.02(-4.30%)
Oct 20, 2020 46.93 47.97 46.35 47.08 1,359,838 +0.64(+1.38%)
Oct 19, 2020 46.91 47.30 46.05 46.44 1,244,926 +0.00(+0.00%)
Oct 16, 2020 47.67 48.23 46.38 46.44 1,291,312 -1.14(-2.40%)
Oct 15, 2020 46.74 47.80 46.57 47.58 819,239 +0.15(+0.32%)
Oct 14, 2020 47.15 47.82 46.89 47.43 710,948 +0.26(+0.55%)
Oct 13, 2020 47.26 47.73 46.46 47.17 1,019,727 -0.61(-1.28%)
Oct 12, 2020 47.95 48.04 47.18 47.78 700,792 +0.00(+0.00%)
Oct 09, 2020 47.47 48.28 47.34 47.78 1,009,336 +0.58(+1.22%)
Oct 08, 2020 46.24 47.24 46.05 47.21 1,915,871 +1.73(+3.80%)
Oct 07, 2020 45.83 46.56 44.83 45.48 1,613,081 +0.21(+0.46%)
Oct 06, 2020 47.18 47.18 44.98 45.27 2,297,553 -1.68(-3.59%)
Oct 05, 2020 48.03 48.23 45.84 46.96 2,050,901 -0.68(-1.43%)
Oct 02, 2020 46.24 47.99 46.08 47.64 1,452,868 +0.30(+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.