Toll Brothers Inc (NY: TOL )

47.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 47.00 48.43 46.17 47.48 2,220,896 +0.48(+1.02%)
Sep 23, 2020 47.87 48.75 46.63 47.00 2,691,368 -1.19(-2.47%)
Sep 22, 2020 46.97 48.55 46.33 48.19 3,028,425 +1.16(+2.47%)
Sep 21, 2020 44.62 47.10 43.73 47.03 3,973,765 +2.28(+5.09%)
Sep 18, 2020 44.41 45.25 44.31 44.75 4,710,000 +0.37(+0.83%)
Sep 17, 2020 43.92 44.88 43.54 44.38 2,364,956 -0.59(-1.31%)
Sep 16, 2020 43.81 45.22 43.34 44.97 3,049,143 +1.90(+4.41%)
Sep 15, 2020 44.01 44.51 42.98 43.07 1,583,976 -0.93(-2.11%)
Sep 14, 2020 44.67 44.81 43.45 44.00 2,502,491 -0.50(-1.12%)
Sep 11, 2020 43.57 44.55 43.37 44.50 3,133,500 +1.29(+2.99%)
Sep 10, 2020 43.49 44.05 42.91 43.21 1,575,305 -0.07(-0.16%)
Sep 09, 2020 42.04 43.50 41.88 43.28 1,566,477 +1.54(+3.69%)
Sep 08, 2020 40.73 42.61 40.34 41.74 1,601,998 +0.48(+1.16%)
Sep 04, 2020 42.03 42.41 39.80 41.26 2,380,700 -0.52(-1.24%)
Sep 03, 2020 43.44 43.65 41.00 41.78 1,966,058 -1.79(-4.11%)
Sep 02, 2020 44.24 44.26 42.39 43.57 1,796,309 -0.33(-0.75%)
Sep 01, 2020 41.86 43.91 41.54 43.90 2,142,099 +1.68(+3.98%)
Aug 31, 2020 43.07 43.27 42.01 42.22 1,525,066 -0.74(-1.72%)
Aug 28, 2020 43.65 44.20 42.83 42.96 2,244,800 -0.15(-0.35%)
Aug 27, 2020 44.84 45.38 43.10 43.11 3,725,278 -1.98(-4.39%)
Aug 26, 2020 46.72 47.40 44.41 45.09 5,897,349 -0.96(-2.08%)
Aug 25, 2020 46.03 46.54 44.63 46.05 6,791,851 +0.37(+0.81%)
Aug 24, 2020 44.90 46.05 44.52 45.68 2,291,565 +1.03(+2.31%)
Aug 21, 2020 43.15 45.07 42.55 44.65 2,400,700 +1.59(+3.69%)
Aug 20, 2020 42.09 43.42 41.81 43.06 1,752,026 +0.50(+1.17%)
Aug 19, 2020 42.60 42.76 41.90 42.56 1,558,301 -0.23(-0.54%)
Aug 18, 2020 43.30 43.54 42.40 42.79 2,535,551 +0.64(+1.52%)
Aug 17, 2020 40.04 42.22 39.90 42.15 1,855,128 +2.41(+6.06%)
Aug 14, 2020 39.45 40.10 39.18 39.74 853,800 -0.02(-0.05%)
Aug 13, 2020 39.21 40.12 38.83 39.76 1,621,393 +0.21(+0.53%)
Aug 12, 2020 39.61 39.66 38.74 39.55 1,403,214 +0.33(+0.84%)
Aug 11, 2020 40.49 40.69 39.11 39.22 1,806,929 -0.74(-1.85%)
Aug 10, 2020 39.09 40.89 38.72 39.96 2,144,800 +1.24(+3.20%)
Aug 07, 2020 38.79 38.89 38.05 38.72 1,448,700 -0.37(-0.95%)
Aug 06, 2020 39.50 39.74 38.88 39.09 1,152,266 -0.10(-0.26%)
Aug 05, 2020 38.72 39.25 38.39 39.19 1,457,444 +0.74(+1.92%)
Aug 04, 2020 38.68 39.15 38.22 38.45 1,285,314 -0.24(-0.62%)
Aug 03, 2020 38.48 38.91 38.13 38.69 1,230,832 +0.49(+1.28%)
Jul 31, 2020 38.25 38.28 37.54 38.20 1,320,800 -0.16(-0.42%)
Jul 30, 2020 37.80 38.58 37.67 38.36 1,292,212 -0.24(-0.62%)
Jul 29, 2020 37.59 38.63 37.48 38.60 1,383,736 +1.25(+3.35%)
Jul 28, 2020 38.79 39.18 37.25 37.35 2,628,183 -1.28(-3.31%)
Jul 27, 2020 37.32 38.84 37.02 38.63 1,997,208 +1.43(+3.84%)
Jul 24, 2020 36.60 37.78 35.77 37.20 2,396,400 +0.60(+1.64%)
Jul 23, 2020 37.61 38.10 35.83 36.60 2,444,660 -0.09(-0.25%)
Jul 22, 2020 34.56 36.92 34.38 36.69 2,571,023 +2.36(+6.87%)
Jul 21, 2020 34.00 34.84 33.90 34.33 1,749,330 -0.37(-1.07%)
Jul 20, 2020 35.19 35.24 34.41 34.70 1,457,679 -0.72(-2.03%)
Jul 17, 2020 36.15 36.67 35.30 35.42 1,861,900 -0.25(-0.70%)
Jul 16, 2020 33.93 35.78 33.67 35.67 1,968,416 +1.39(+4.05%)
Jul 15, 2020 34.26 34.53 33.16 34.28 1,487,618 +0.87(+2.60%)
Jul 14, 2020 31.90 33.48 31.75 33.41 1,747,363 +1.51(+4.73%)
Jul 13, 2020 33.68 33.85 31.75 31.90 2,214,713 -1.70(-5.06%)
Jul 10, 2020 32.16 33.79 32.16 33.60 1,696,100 +1.51(+4.71%)
Jul 09, 2020 33.81 33.81 31.96 32.09 2,570,986 -1.72(-5.09%)
Jul 08, 2020 32.51 34.17 32.32 33.81 2,029,175 +1.65(+5.13%)
Jul 07, 2020 32.23 33.17 32.04 32.16 1,914,491 -0.53(-1.62%)
Jul 06, 2020 32.49 32.80 31.91 32.69 1,643,199 +1.08(+3.42%)
Jul 02, 2020 32.11 32.55 31.27 31.61 1,776,300 +0.08(+0.25%)
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.