Toll Brothers Inc (NY: TOL )

129.96 +2.54 (+1.99%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 126.90 127.65 126.50 127.42 652,118 +1.53(+1.22%)
Mar 26, 2024 126.60 127.11 125.58 125.89 879,672 +0.16(+0.13%)
Mar 25, 2024 125.53 127.16 125.53 125.73 662,476 -0.48(-0.38%)
Mar 22, 2024 126.27 126.92 125.31 126.21 903,904 -0.32(-0.25%)
Mar 21, 2024 126.09 128.10 125.59 126.53 1,467,462 +2.87(+2.32%)
Mar 20, 2024 121.40 124.39 120.32 123.66 1,200,952 +2.17(+1.79%)
Mar 19, 2024 119.20 121.94 118.69 121.49 1,016,432 +1.91(+1.60%)
Mar 18, 2024 121.22 121.89 118.89 119.58 1,128,485 -0.73(-0.61%)
Mar 15, 2024 117.26 120.59 117.26 120.31 4,130,197 +2.11(+1.79%)
Mar 14, 2024 121.46 123.05 117.23 118.20 1,836,043 -4.86(-3.95%)
Mar 13, 2024 122.33 124.67 122.20 123.06 1,422,752 +0.89(+0.73%)
Mar 12, 2024 118.98 122.86 118.30 122.17 1,526,929 +2.87(+2.41%)
Mar 11, 2024 120.18 120.28 117.68 119.30 1,182,983 -1.38(-1.14%)
Mar 08, 2024 120.87 122.72 119.28 120.68 1,294,838 +0.54(+0.45%)
Mar 07, 2024 119.46 121.57 119.36 120.14 1,450,540 +1.97(+1.67%)
Mar 06, 2024 116.81 118.45 116.06 118.17 1,804,304 +2.30(+1.98%)
Mar 05, 2024 116.84 119.04 115.51 115.87 1,341,812 -1.41(-1.20%)
Mar 04, 2024 117.69 119.50 117.10 117.28 1,233,576 +0.36(+0.31%)
Mar 01, 2024 114.50 117.35 114.05 116.92 1,687,218 +2.28(+1.99%)
Feb 29, 2024 113.49 115.03 112.88 114.64 1,569,546 +2.47(+2.20%)
Feb 28, 2024 111.07 112.48 110.82 112.17 1,083,517 +0.85(+0.76%)
Feb 27, 2024 113.10 113.92 110.90 111.32 1,241,648 -1.24(-1.10%)
Feb 26, 2024 111.69 112.91 111.46 112.56 1,252,806 +1.26(+1.13%)
Feb 23, 2024 110.76 112.55 110.17 111.30 1,454,693 +1.45(+1.32%)
Feb 22, 2024 108.60 111.22 107.79 109.85 1,729,020 +2.21(+2.05%)
Feb 21, 2024 110.89 111.66 106.95 107.64 3,907,054 +4.09(+3.95%)
Feb 20, 2024 101.09 103.75 100.47 103.55 2,785,222 +1.37(+1.34%)
Feb 16, 2024 102.50 103.87 102.03 102.18 1,782,161 -2.00(-1.92%)
Feb 15, 2024 103.49 104.27 102.05 104.18 1,191,783 +1.49(+1.45%)
Feb 14, 2024 101.78 103.64 100.71 102.69 1,279,076 +2.66(+2.66%)
Feb 13, 2024 100.60 101.30 98.55 100.03 2,069,546 -5.40(-5.12%)
Feb 12, 2024 101.36 105.86 101.36 105.43 2,122,903 +4.42(+4.38%)
Feb 09, 2024 100.04 101.20 99.06 101.01 910,643 +0.74(+0.74%)
Feb 08, 2024 100.10 100.92 99.11 100.27 946,447 +0.52(+0.52%)
Feb 07, 2024 99.10 100.66 98.57 99.75 990,446 +1.13(+1.15%)
Feb 06, 2024 99.28 99.56 97.45 98.62 904,446 -0.40(-0.40%)
Feb 05, 2024 98.82 99.43 97.53 99.02 778,778 -1.15(-1.15%)
Feb 02, 2024 99.40 100.90 98.28 100.17 1,245,613 -0.86(-0.85%)
Feb 01, 2024 100.64 101.33 98.69 101.03 1,170,758 +1.68(+1.69%)
Jan 31, 2024 99.53 101.62 99.07 99.35 1,259,181 -0.80(-0.80%)
Jan 30, 2024 99.82 101.98 99.54 100.15 1,205,164 +0.46(+0.46%)
Jan 29, 2024 98.37 99.96 97.95 99.69 1,341,256 +1.22(+1.24%)
Jan 26, 2024 98.09 98.94 97.38 98.47 978,522 +0.28(+0.29%)
Jan 25, 2024 97.33 98.28 96.33 98.19 1,354,960 +2.21(+2.30%)
Jan 24, 2024 98.51 98.88 95.46 95.98 1,663,041 -1.60(-1.64%)
Jan 23, 2024 100.85 101.72 96.74 97.58 2,037,049 -5.45(-5.29%)
Jan 22, 2024 101.53 103.30 101.17 103.03 1,257,269 +1.94(+1.92%)
Jan 19, 2024 99.37 101.46 98.29 101.09 1,766,422 +1.78(+1.79%)
Jan 18, 2024 100.68 101.37 98.62 99.31 1,606,677 +0.42(+0.42%)
Jan 17, 2024 98.71 99.58 98.29 98.89 1,359,457 -1.11(-1.11%)
Jan 16, 2024 100.05 100.98 99.33 100.00 1,585,276 -1.32(-1.30%)
Jan 12, 2024 104.16 104.16 101.27 101.32 1,491,330 -2.32(-2.24%)
Jan 11, 2024 101.98 103.67 101.67 103.64 1,147,303 +0.73(+0.71%)
Jan 10, 2024 102.29 104.12 102.02 102.91 1,328,977 +1.52(+1.50%)
Jan 09, 2024 100.78 101.61 100.67 101.39 1,339,071 -0.56(-0.55%)
Jan 08, 2024 100.67 102.73 100.67 101.95 1,752,732 +2.37(+2.38%)
Jan 05, 2024 98.08 100.38 97.22 99.59 1,173,759 +1.04(+1.05%)
Jan 04, 2024 98.72 100.05 98.36 98.55 1,175,377 -0.26(-0.26%)
Jan 03, 2024 98.92 99.87 97.40 98.81 1,787,745 -1.77(-1.76%)
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.