Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 36.59 36.62 35.92 36.55 1,380,539 -0.15(-0.42%)
Jul 30, 2020 36.16 36.91 36.04 36.70 1,350,658 -0.23(-0.62%)
Jul 29, 2020 35.96 36.96 35.86 36.93 1,446,321 +1.20(+3.35%)
Jul 28, 2020 37.11 37.48 35.64 35.73 2,747,054 -1.22(-3.31%)
Jul 27, 2020 35.71 37.16 35.42 36.96 2,087,540 +1.37(+3.84%)
Jul 24, 2020 35.02 36.14 34.22 35.59 2,504,787 +0.57(+1.64%)
Jul 23, 2020 35.98 36.45 34.28 35.02 2,555,230 -0.09(-0.25%)
Jul 22, 2020 33.06 35.32 32.89 35.10 2,687,309 +2.26(+6.87%)
Jul 21, 2020 32.53 33.33 32.43 32.84 1,828,451 -0.35(-1.07%)
Jul 20, 2020 33.67 33.72 32.92 33.20 1,523,609 -0.69(-2.03%)
Jul 17, 2020 34.59 35.08 33.77 33.89 1,946,112 -0.24(-0.70%)
Jul 16, 2020 32.46 34.24 32.21 34.13 2,057,446 +1.33(+4.05%)
Jul 15, 2020 32.78 33.04 31.73 32.80 1,554,902 +0.83(+2.60%)
Jul 14, 2020 30.52 32.03 30.38 31.96 1,826,395 +1.44(+4.73%)
Jul 13, 2020 32.22 32.39 30.38 30.52 2,314,883 -1.63(-5.06%)
Jul 10, 2020 30.77 32.33 30.77 32.15 1,772,813 +1.44(+4.71%)
Jul 09, 2020 32.35 32.35 30.58 30.70 2,687,270 -1.54(-4.78%)
Jul 08, 2020 31.00 32.59 30.82 32.24 2,127,876 +1.57(+5.13%)
Jul 07, 2020 30.73 31.63 30.55 30.67 2,007,614 -0.51(-1.62%)
Jul 06, 2020 30.98 31.28 30.43 31.17 1,723,126 +1.03(+3.42%)
Jul 02, 2020 30.62 31.04 29.82 30.14 1,862,701 +0.08(+0.25%)
Jul 01, 2020 30.82 31.14 29.59 30.07 3,082,255 -1.01(-3.25%)
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%)
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.