Toll Brothers Inc (NY: TOL )

129.85 +2.43 (+1.91%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.21 31.25 30.42 30.55 5,657,310 -0.70(-2.24%)
Sep 27, 2012 31.31 31.62 30.82 31.25 5,974,682 -0.16(-0.50%)
Sep 26, 2012 32.76 32.92 31.08 31.41 6,139,662 -1.22(-3.75%)
Sep 25, 2012 33.10 33.69 32.55 32.63 3,993,770 -0.59(-1.77%)
Sep 24, 2012 33.53 33.63 32.61 33.22 3,498,605 -0.28(-0.82%)
Sep 21, 2012 33.79 34.09 33.49 33.49 5,060,491 +0.08(+0.25%)
Sep 20, 2012 33.27 33.68 33.01 33.41 2,729,507 -0.06(-0.19%)
Sep 19, 2012 32.33 33.62 32.27 33.48 3,937,158 +1.12(+3.47%)
Sep 18, 2012 32.76 33.39 32.26 32.35 3,648,077 -0.50(-1.51%)
Sep 17, 2012 33.38 33.38 32.65 32.85 3,380,464 -0.53(-1.60%)
Sep 14, 2012 32.88 33.73 32.88 33.38 4,316,623 +0.75(+2.31%)
Sep 13, 2012 32.09 32.92 31.27 32.63 3,935,158 +0.51(+1.57%)
Sep 12, 2012 31.02 32.13 30.94 32.12 4,678,289 +1.30(+4.21%)
Sep 11, 2012 30.78 31.31 30.71 30.83 2,851,778 +0.12(+0.39%)
Sep 10, 2012 30.69 31.18 30.57 30.71 3,173,605 +0.04(+0.12%)
Sep 07, 2012 30.85 30.90 30.30 30.67 3,211,739 -0.11(-0.36%)
Sep 06, 2012 30.35 30.95 30.23 30.78 3,574,089 +0.68(+2.26%)
Sep 05, 2012 29.80 30.20 29.79 30.10 3,821,783 +0.02(+0.06%)
Sep 04, 2012 29.97 30.43 29.70 30.08 3,706,500 +0.00(+0.00%)
Aug 31, 2012 30.05 30.38 29.68 30.08 2,820,384 +0.31(+1.05%)
Aug 30, 2012 29.62 29.97 29.42 29.77 1,908,851 -0.17(-0.58%)
Aug 29, 2012 29.89 30.11 29.56 29.95 2,048,491 +0.27(+0.90%)
Aug 27, 2012 30.04 30.23 29.47 29.68 3,588,517 -0.29(-0.95%)
Aug 24, 2012 30.00 30.32 29.75 29.96 4,049,483 -0.03(-0.09%)
Aug 23, 2012 30.17 30.62 29.84 29.99 4,543,248 -0.36(-1.18%)
Aug 22, 2012 30.52 30.97 29.88 30.35 11,606,168 +1.10(+3.77%)
Aug 21, 2012 29.70 29.87 29.12 29.25 4,031,383 -0.15(-0.50%)
Aug 20, 2012 29.82 29.89 28.98 29.39 2,886,410 -0.37(-1.24%)
Aug 17, 2012 29.82 29.93 29.27 29.76 3,003,049 +0.19(+0.65%)
Aug 16, 2012 28.09 29.64 27.73 29.57 3,843,724 +1.56(+5.58%)
Aug 15, 2012 28.00 28.41 27.76 28.01 2,566,598 -0.02(-0.07%)
Aug 14, 2012 28.27 28.45 27.83 28.02 1,647,903 +0.02(+0.07%)
Aug 13, 2012 27.97 28.24 27.59 28.01 1,906,855 +0.04(+0.13%)
Aug 10, 2012 28.13 28.19 27.61 27.97 1,541,677 -0.35(-1.23%)
Aug 09, 2012 27.87 28.66 27.71 28.32 3,112,136 +0.20(+0.72%)
Aug 08, 2012 27.57 28.15 27.18 28.12 2,532,483 +0.51(+1.87%)
Aug 07, 2012 27.28 27.67 26.68 27.60 2,044,496 +0.57(+2.11%)
Aug 06, 2012 26.99 27.47 26.76 27.03 1,711,153 +0.15(+0.55%)
Aug 03, 2012 27.23 27.39 26.61 26.88 3,024,262 +0.13(+0.48%)
Aug 02, 2012 26.49 27.15 26.09 26.76 3,056,103 +0.12(+0.45%)
Aug 01, 2012 27.02 27.24 26.43 26.64 2,182,392 -0.18(-0.69%)
Jul 31, 2012 27.51 27.67 26.77 26.82 3,019,163 -0.80(-2.90%)
Jul 30, 2012 28.12 28.42 27.56 27.62 2,259,552 -0.60(-2.12%)
Jul 27, 2012 28.47 28.58 27.56 28.22 3,100,236 -0.05(-0.16%)
Jul 26, 2012 27.42 28.34 27.42 28.26 3,759,651 +1.31(+4.88%)
Jul 25, 2012 28.19 28.36 26.89 26.95 5,410,791 -1.04(-3.71%)
Jul 24, 2012 28.54 28.82 27.75 27.99 3,145,529 -0.54(-1.90%)
Jul 23, 2012 27.67 28.68 27.63 28.53 3,463,579 +0.29(+1.04%)
Jul 20, 2012 26.92 28.34 26.88 28.24 6,093,390 +1.19(+4.38%)
Jul 19, 2012 27.33 27.39 26.08 27.05 5,905,861 -0.17(-0.64%)
Jul 18, 2012 27.51 28.05 27.03 27.22 2,999,803 -0.40(-1.43%)
Jul 17, 2012 27.35 27.69 26.87 27.62 2,854,467 +0.34(+1.25%)
Jul 16, 2012 27.20 27.48 26.82 27.28 2,023,311 -0.04(-0.13%)
Jul 13, 2012 27.31 28.02 27.28 27.32 2,879,781 +0.05(+0.17%)
Jul 12, 2012 26.41 27.52 26.11 27.27 4,397,414 +0.71(+2.67%)
Jul 11, 2012 27.25 27.27 26.37 26.56 3,173,753 -0.59(-2.17%)
Jul 10, 2012 27.97 28.02 26.90 27.15 2,910,198 -0.51(-1.83%)
Jul 09, 2012 27.58 27.87 27.17 27.66 3,036,100 -0.06(-0.23%)
Jul 06, 2012 27.44 27.79 27.17 27.72 3,413,621 -0.09(-0.33%)
Jul 05, 2012 27.18 27.96 27.06 27.81 3,251,467 +0.63(+2.33%)
Jul 03, 2012 27.54 27.55 27.06 27.18 2,138,018 -0.37(-1.34%)
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.