Skip to main content

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 (%)
Mar 31, 2022 47.51 47.95 45.71 45.72 2,694,381 -2.36(-4.91%)
Mar 30, 2022 49.35 49.35 47.62 48.08 1,589,810 -1.31(-2.66%)
Mar 29, 2022 47.89 49.40 47.85 49.39 1,760,675 +2.08(+4.40%)
Mar 28, 2022 47.73 47.87 46.75 47.31 1,879,195 -0.44(-0.92%)
Mar 25, 2022 48.31 48.57 46.82 47.75 1,992,522 -0.39(-0.81%)
Mar 24, 2022 48.11 48.27 47.03 48.14 3,257,929 -0.01(-0.02%)
Mar 23, 2022 49.47 49.47 48.15 48.15 2,437,183 -1.70(-3.41%)
Mar 22, 2022 49.98 50.48 48.59 49.85 2,054,296 +0.34(+0.69%)
Mar 21, 2022 51.57 51.57 48.82 49.51 1,835,439 -2.43(-4.68%)
Mar 18, 2022 50.05 52.15 49.90 51.94 2,423,596 +1.34(+2.65%)
Mar 17, 2022 49.68 50.72 49.02 50.60 1,374,960 +0.93(+1.88%)
Mar 16, 2022 49.51 50.88 47.52 49.67 1,738,056 +0.38(+0.77%)
Mar 15, 2022 47.51 49.38 47.11 49.29 2,070,867 +2.10(+4.45%)
Mar 14, 2022 49.45 49.45 46.31 47.19 1,484,506 -2.02(-4.11%)
Mar 11, 2022 50.31 50.59 49.11 49.21 1,285,581 -0.81(-1.61%)
Mar 10, 2022 49.35 50.10 48.70 50.02 1,266,501 -0.16(-0.31%)
Mar 09, 2022 49.00 51.24 49.00 50.17 1,488,453 +2.48(+5.20%)
Mar 08, 2022 47.41 49.46 46.86 47.69 1,747,704 +0.00(+0.00%)
Mar 07, 2022 51.65 51.71 47.44 47.69 2,307,391 -3.97(-7.68%)
Mar 04, 2022 51.87 52.13 50.76 51.66 1,897,489 -0.55(-1.06%)
Mar 03, 2022 53.70 53.82 51.64 52.21 981,351 -1.15(-2.15%)
Mar 02, 2022 52.55 53.76 52.27 53.36 1,214,734 +1.17(+2.24%)
Mar 01, 2022 52.32 53.04 51.83 52.19 1,542,346 -0.56(-1.07%)
Feb 28, 2022 52.71 53.01 51.77 52.76 2,245,397 +0.62(+1.19%)
Feb 25, 2022 49.88 52.27 50.96 52.13 2,484,534 +2.38(+4.79%)
Feb 24, 2022 46.18 50.03 45.86 49.75 2,892,034 +2.18(+4.58%)
Feb 23, 2022 50.37 50.75 47.36 47.57 3,125,124 -3.25(-6.39%)
Feb 22, 2022 51.82 52.88 50.35 50.82 2,729,521 -1.71(-3.26%)
Feb 18, 2022 52.53 0 +0.16(+0.30%)
Feb 17, 2022 53.52 54.43 52.24 52.38 1,553,219 -1.71(-3.16%)
Feb 16, 2022 53.27 54.32 52.83 54.09 1,454,103 +0.52(+0.98%)
Feb 15, 2022 53.30 53.77 52.92 53.56 1,605,450 +0.98(+1.87%)
Feb 14, 2022 52.50 53.56 52.09 52.58 1,721,621 +0.07(+0.13%)
Feb 11, 2022 53.73 54.46 52.21 52.51 1,501,714 -0.78(-1.46%)
Feb 10, 2022 54.01 56.01 53.10 53.29 2,135,772 -2.60(-4.65%)
Feb 09, 2022 55.42 56.63 55.40 55.89 1,648,291 +1.39(+2.55%)
Feb 08, 2022 53.64 54.50 53.08 54.50 1,659,438 +0.79(+1.47%)
Feb 07, 2022 53.53 54.24 52.95 53.71 2,200,905 +0.69(+1.30%)
Feb 04, 2022 55.89 55.89 52.95 53.02 2,345,484 -3.42(-6.06%)
Feb 03, 2022 57.74 57.95 56.35 56.44 1,540,119 -2.10(-3.59%)
Feb 02, 2022 58.39 58.74 57.34 58.54 1,779,345 +1.01(+1.76%)
Feb 01, 2022 57.73 57.76 55.84 57.53 2,470,448 +0.19(+0.34%)
Jan 31, 2022 54.56 57.53 57.34 4,065,124 +2.65(+4.85%)
Jan 28, 2022 53.93 54.69 52.20 54.68 3,185,690 +1.31(+2.46%)
Jan 27, 2022 52.56 54.91 52.21 53.37 2,757,235 -1.24(-2.28%)
Jan 26, 2022 58.32 58.42 54.16 54.61 2,525,945 -2.54(-4.44%)
Jan 25, 2022 56.27 57.85 55.38 57.15 2,468,577 -0.50(-0.86%)
Jan 24, 2022 54.95 57.80 54.36 57.65 2,724,458 +1.81(+3.24%)
Jan 21, 2022 56.66 57.76 55.65 55.84 3,344,829 -1.02(-1.80%)
Jan 20, 2022 58.98 59.77 56.73 56.86 2,876,477 -1.82(-3.10%)
Jan 19, 2022 59.55 61.16 58.65 58.68 2,601,743 -2.92(-4.74%)
Jan 18, 2022 63.33 63.79 61.23 61.60 2,123,172 -3.00(-4.65%)
Jan 14, 2022 64.60 0 -0.81(-1.23%)
Jan 13, 2022 68.11 68.11 65.14 65.41 2,117,142 +0.15(+0.22%)
Jan 12, 2022 64.96 65.92 64.74 65.26 1,141,757 +0.18(+0.28%)
Jan 11, 2022 63.89 65.09 62.99 65.08 2,057,082 +1.43(+2.25%)
Jan 10, 2022 62.34 63.83 61.85 63.65 2,659,627 -0.08(-0.12%)
Jan 07, 2022 66.54 66.54 63.66 63.72 2,272,093 -2.95(-4.42%)
Jan 06, 2022 67.61 67.73 65.46 66.67 2,066,113 -0.82(-1.21%)
Jan 05, 2022 68.72 70.00 67.24 67.49 1,614,749 -1.70(-2.45%)
Jan 04, 2022 68.73 69.79 68.50 69.18 1,958,030 +1.06(+1.55%)
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.