Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 42.92 42.95 41.64 42.27 2,325,038 -1.30(-2.97%)
Oct 28, 2022 42.38 43.58 42.07 43.57 1,264,095 +1.05(+2.47%)
Oct 27, 2022 42.54 43.62 42.38 42.52 1,802,144 +0.05(+0.12%)
Oct 26, 2022 42.79 43.25 42.45 42.47 1,609,832 -0.41(-0.96%)
Oct 25, 2022 41.36 43.28 41.30 42.88 1,990,816 +1.77(+4.30%)
Oct 24, 2022 41.21 41.56 40.48 41.11 1,926,115 +0.14(+0.34%)
Oct 21, 2022 38.98 41.15 38.79 40.97 1,397,566 +1.45(+3.67%)
Oct 20, 2022 40.13 40.95 39.40 39.52 1,177,473 -0.61(-1.52%)
Oct 19, 2022 41.38 41.55 39.80 40.13 1,558,587 -2.14(-5.06%)
Oct 18, 2022 42.26 42.50 41.48 42.27 1,486,413 +1.02(+2.47%)
Oct 17, 2022 41.58 42.02 40.93 41.25 1,498,052 +0.75(+1.84%)
Oct 14, 2022 42.19 42.63 40.17 40.50 1,737,556 -1.56(-3.71%)
Oct 13, 2022 40.82 42.52 39.55 42.06 2,150,853 +0.00(+0.00%)
Oct 12, 2022 43.03 43.09 41.97 42.06 2,037,245 -1.04(-2.41%)
Oct 11, 2022 43.21 44.11 42.96 43.10 2,546,805 -0.38(-0.88%)
Oct 10, 2022 44.08 44.11 43.24 43.49 1,153,141 -0.25(-0.56%)
Oct 07, 2022 44.49 44.80 43.49 43.73 1,899,145 -1.49(-3.30%)
Oct 06, 2022 44.13 45.49 44.13 45.22 2,044,787 +0.91(+2.06%)
Oct 05, 2022 44.21 44.55 43.64 44.31 1,585,626 -0.62(-1.37%)
Oct 04, 2022 43.64 44.97 43.64 44.93 2,629,264 +2.24(+5.24%)
Oct 03, 2022 41.50 42.84 41.16 42.69 2,452,874 +1.66(+4.05%)
Sep 30, 2022 40.96 41.41 40.41 41.03 2,579,516 -0.01(-0.02%)
Sep 29, 2022 41.13 41.39 40.76 41.04 1,872,022 -1.02(-2.42%)
Sep 28, 2022 40.44 42.21 40.19 42.05 2,043,921 +2.17(+5.44%)
Sep 27, 2022 40.64 40.79 39.57 39.89 2,154,127 -0.28(-0.71%)
Sep 26, 2022 41.05 41.47 40.15 40.17 1,809,926 -1.27(-3.06%)
Sep 23, 2022 40.62 41.60 40.62 41.44 2,168,981 +0.32(+0.78%)
Sep 22, 2022 41.67 42.24 41.01 41.12 3,526,953 -0.83(-1.98%)
Sep 21, 2022 42.80 43.67 41.93 41.95 1,467,651 -0.55(-1.29%)
Sep 20, 2022 42.73 43.19 42.44 42.49 1,342,193 -1.05(-2.42%)
Sep 19, 2022 43.40 44.07 43.03 43.55 2,214,523 +0.90(+2.11%)
Sep 16, 2022 41.60 42.93 41.60 42.65 4,223,074 +0.83(+1.99%)
Sep 15, 2022 42.06 42.72 41.60 41.82 2,149,231 -0.22(-0.53%)
Sep 14, 2022 42.33 42.45 41.37 42.04 2,393,086 -0.02(-0.05%)
Sep 13, 2022 43.25 43.52 42.01 42.06 2,433,613 -2.75(-6.15%)
Sep 12, 2022 44.80 45.27 44.43 44.82 1,194,918 +0.53(+1.19%)
Sep 09, 2022 43.43 44.54 43.41 44.29 1,250,405 +1.09(+2.53%)
Sep 08, 2022 42.74 43.23 42.14 43.20 1,045,264 +0.03(+0.07%)
Sep 07, 2022 42.39 43.17 42.36 43.17 1,174,107 +0.78(+1.84%)
Sep 06, 2022 42.85 42.69 41.70 42.39 2,412,011 -0.41(-0.96%)
Sep 02, 2022 43.24 43.72 42.53 42.80 2,472,185 +0.13(+0.30%)
Sep 01, 2022 42.32 42.72 41.63 42.67 1,373,674 -0.11(-0.25%)
Aug 31, 2022 43.94 44.08 42.76 42.78 1,736,699 -0.89(-2.04%)
Aug 30, 2022 44.68 44.99 43.52 43.67 1,765,517 -0.63(-1.43%)
Aug 29, 2022 44.51 45.17 44.12 44.30 1,600,475 -0.75(-1.67%)
Aug 26, 2022 47.07 47.13 44.80 45.05 2,723,480 -1.89(-4.02%)
Aug 25, 2022 44.64 47.05 44.44 46.94 2,873,103 +1.79(+3.96%)
Aug 24, 2022 43.17 46.27 43.11 45.15 5,525,752 +0.58(+1.29%)
Aug 23, 2022 44.70 45.30 44.32 44.57 2,949,074 +0.10(+0.22%)
Aug 22, 2022 45.27 45.75 44.30 44.48 2,414,153 -1.69(-3.66%)
Aug 19, 2022 47.14 47.28 46.03 46.17 1,677,664 -1.70(-3.55%)
Aug 18, 2022 47.97 48.01 47.18 47.87 1,036,325 +0.09(+0.18%)
Aug 17, 2022 47.72 48.32 47.08 47.78 1,531,147 -0.57(-1.17%)
Aug 16, 2022 48.01 49.00 47.38 48.35 1,355,760 -0.21(-0.44%)
Aug 15, 2022 48.58 48.94 48.15 48.56 902,841 -0.32(-0.66%)
Aug 12, 2022 48.62 49.18 48.07 48.88 855,077 +0.54(+1.11%)
Aug 11, 2022 48.29 49.26 47.98 48.35 1,335,991 +0.52(+1.08%)
Aug 10, 2022 47.53 48.73 47.53 47.83 1,164,719 +1.65(+3.58%)
Aug 09, 2022 47.45 47.45 45.73 46.18 896,814 -1.34(-2.82%)
Aug 08, 2022 47.20 48.42 47.20 47.51 895,949 +0.58(+1.23%)
Aug 05, 2022 46.45 47.39 46.15 46.94 905,105 -0.58(-1.21%)
Aug 04, 2022 46.13 48.03 46.04 47.51 926,782 +1.26(+2.72%)
Aug 03, 2022 46.11 46.42 45.19 46.25 1,092,518 +0.41(+0.89%)
Aug 02, 2022 47.94 47.97 45.82 45.84 1,439,131 -2.58(-5.33%)
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.