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 (%)
Sep 30, 2002 4.960 5.098 4.848 4.997 1,442,413 -0.06(-1.14%)
Sep 27, 2002 5.206 5.310 4.983 5.055 2,731,906 -0.15(-2.91%)
Sep 26, 2002 5.057 5.278 5.036 5.206 717,835 +0.17(+3.42%)
Sep 25, 2002 5.057 5.112 4.758 5.034 2,493,715 +0.16(+3.20%)
Sep 24, 2002 4.901 5.043 4.804 4.878 2,569,414 -0.03(-0.61%)
Sep 23, 2002 5.252 5.379 4.827 4.907 3,767,764 -0.38(-7.17%)
Sep 20, 2002 5.195 5.317 5.163 5.287 1,806,334 +0.13(+2.45%)
Sep 19, 2002 5.413 5.478 5.142 5.160 3,049,929 -0.44(-7.80%)
Sep 18, 2002 5.728 5.728 5.514 5.597 2,449,340 -0.13(-2.25%)
Sep 17, 2002 5.900 5.940 5.726 5.726 1,683,649 -0.15(-2.50%)
Sep 16, 2002 5.930 6.015 5.806 5.873 1,326,037 -0.04(-0.66%)
Sep 13, 2002 5.786 5.976 5.721 5.912 1,312,333 +0.13(+2.23%)
Sep 12, 2002 5.930 5.963 5.765 5.783 1,598,162 -0.23(-3.90%)
Sep 11, 2002 5.999 6.061 5.956 6.018 876,193 +0.04(+0.69%)
Sep 10, 2002 5.949 5.976 5.838 5.976 1,546,608 +0.03(+0.46%)
Sep 09, 2002 5.792 5.965 5.712 5.949 2,457,388 +0.14(+2.50%)
Sep 06, 2002 5.792 5.894 5.698 5.804 2,037,129 +0.03(+0.52%)
Sep 05, 2002 5.691 5.875 5.691 5.774 2,689,488 +0.08(+1.45%)
Sep 04, 2002 5.441 5.733 5.390 5.691 2,197,010 +0.33(+6.13%)
Sep 03, 2002 5.691 5.694 5.358 5.363 2,461,304 -0.38(-6.68%)
Aug 30, 2002 5.827 5.907 5.742 5.746 1,231,196 -0.00(-0.04%)
Aug 29, 2002 5.749 5.802 5.664 5.749 1,852,884 -0.05(-0.79%)
Aug 28, 2002 5.907 5.974 5.783 5.795 1,604,252 -0.14(-2.29%)
Aug 27, 2002 6.321 6.218 5.894 5.930 2,288,153 -0.22(-3.55%)
Aug 26, 2002 5.999 6.162 5.838 6.149 2,056,706 +0.20(+3.28%)
Aug 23, 2002 6.098 6.252 5.930 5.953 1,442,413 -0.16(-2.63%)
Aug 22, 2002 5.848 6.181 5.804 6.114 1,827,869 +0.26(+4.52%)
Aug 21, 2002 5.999 6.022 5.769 5.850 522,061 -0.10(-1.62%)
Aug 20, 2002 5.976 5.997 5.873 5.946 1,658,416 +0.21(+3.69%)
Aug 16, 2002 5.712 5.815 5.544 5.735 1,478,522 +0.01(+0.20%)
Aug 15, 2002 5.471 5.763 5.443 5.723 2,011,025 +0.25(+4.62%)
Aug 14, 2002 5.241 5.471 5.209 5.471 1,099,157 +0.19(+3.52%)
Aug 13, 2002 5.284 5.464 5.245 5.284 1,898,130 +0.00(+0.00%)
Aug 12, 2002 5.298 5.365 5.149 5.284 1,827,651 +0.29(+5.70%)
Aug 07, 2002 5.218 5.238 4.839 4.999 2,323,393 -0.10(-1.89%)
Aug 06, 2002 4.884 5.172 4.806 5.096 3,334,235 +0.38(+8.04%)
Aug 05, 2002 4.737 4.871 4.563 4.717 65,257 -0.02(-0.39%)
Aug 02, 2002 5.091 5.091 4.657 4.735 3,019,258 -0.36(-7.00%)
Aug 01, 2002 5.229 5.296 5.011 5.091 2,689,706 -0.16(-3.06%)
Jul 31, 2002 5.473 5.540 5.252 5.252 1,937,937 -0.22(-3.99%)
Jul 30, 2002 5.510 5.632 5.241 5.471 1,668,205 -0.04(-0.75%)
Jul 29, 2002 5.206 5.512 5.195 5.512 2,713,199 +0.46(+9.00%)
Jul 26, 2002 5.149 5.170 5.011 5.057 2,444,119 -0.09(-1.65%)
Jul 25, 2002 5.229 5.574 4.816 5.142 5,213,658 -0.09(-1.80%)
Jul 24, 2002 4.836 5.402 4.783 5.236 2,505,244 +0.17(+3.36%)
Jul 23, 2002 4.850 5.167 4.836 5.066 2,801,514 +0.23(+4.75%)
Jul 22, 2002 5.126 5.344 4.793 4.836 4,058,378 -0.38(-7.31%)
Jul 19, 2002 5.333 5.569 5.126 5.218 2,734,516 -0.40(-7.04%)
Jul 17, 2002 5.517 5.923 5.374 5.613 4,797,096 -0.37(-6.11%)
Jul 12, 2002 6.096 6.130 5.875 5.979 2,766,928 -0.12(-1.92%)
Jul 11, 2002 6.229 6.234 5.811 6.096 3,768,416 -0.16(-2.50%)
Jul 10, 2002 6.406 6.489 6.234 6.252 2,492,193 -0.10(-1.52%)
Jul 09, 2002 6.654 6.682 6.349 6.349 2,057,794 -0.31(-4.59%)
Jul 08, 2002 6.781 6.815 6.611 6.654 1,404,129 -0.13(-1.86%)
Jul 05, 2002 6.643 6.792 6.631 6.781 725,448 +0.23(+3.51%)
Jul 04, 2002 6.533 6.560 6.234 6.551 3,136,286 +0.00(+0.00%)
Jul 03, 2002 6.533 6.560 6.234 6.551 3,136,286 -0.04(-0.59%)
Jul 02, 2002 6.907 7.011 6.473 6.590 2,370,813 -0.32(-4.59%)
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.