Toll Brothers Inc (NY: TOL )

59.29 USD +1.86 (+3.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 56.52 59.45 55.91 59.29 2,648,990 +1.86(+3.24%)
Jan 21, 2022 58.27 59.41 57.24 57.43 3,252,176 -1.05(-1.80%)
Jan 20, 2022 60.66 61.47 58.35 58.48 2,796,798 -1.87(-3.10%)
Jan 19, 2022 61.25 62.90 60.32 60.35 2,529,674 -3.00(-4.74%)
Jan 18, 2022 65.13 65.61 62.97 63.35 2,064,360 -3.09(-4.65%)
Jan 14, 2022 66.44 0 -0.83(-1.23%)
Jan 13, 2022 70.05 70.05 67.00 67.27 2,058,497 +0.15(+0.22%)
Jan 12, 2022 66.81 67.80 66.58 67.12 1,110,130 +0.19(+0.28%)
Jan 11, 2022 65.71 66.94 64.78 66.93 2,000,100 +1.47(+2.25%)
Jan 10, 2022 64.12 65.65 63.61 65.46 2,585,955 -0.08(-0.12%)
Jan 07, 2022 68.44 68.44 65.47 65.54 2,209,155 -3.03(-4.42%)
Jan 06, 2022 69.54 69.65 67.33 68.57 2,008,881 -1.01(-1.45%)
Jan 05, 2022 70.85 72.17 69.33 69.58 1,566,184 -1.75(-2.45%)
Jan 04, 2022 70.86 71.95 70.62 71.33 1,899,141 +1.09(+1.55%)
Jan 03, 2022 72.43 72.75 69.15 70.24 1,805,858 -2.15(-2.97%)
Dec 31, 2021 71.98 72.73 71.51 72.39 746,388 +0.61(+0.85%)
Dec 30, 2021 72.20 72.75 71.63 71.78 1,194,428 -0.54(-0.75%)
Dec 29, 2021 71.49 72.68 71.49 72.32 1,425,078 +0.77(+1.08%)
Dec 28, 2021 71.65 72.62 71.26 71.55 745,748 +0.10(+0.14%)
Dec 27, 2021 70.70 71.48 70.12 71.45 892,624 +0.97(+1.38%)
Dec 23, 2021 70.81 70.89 69.90 70.48 989,437 -0.42(-0.59%)
Dec 22, 2021 68.16 71.15 68.16 70.90 2,211,015 +2.84(+4.17%)
Dec 21, 2021 67.88 68.36 67.45 68.06 3,141,809 +0.91(+1.36%)
Dec 20, 2021 67.60 67.75 65.56 67.15 1,339,768 -1.39(-2.03%)
Dec 17, 2021 69.15 69.40 68.15 68.54 3,044,076 -0.87(-1.25%)
Dec 16, 2021 70.41 70.66 68.75 69.41 1,632,487 -1.73(-2.43%)
Dec 15, 2021 70.24 71.20 69.33 71.14 1,779,028 +0.98(+1.40%)
Dec 14, 2021 71.26 71.32 69.32 70.16 2,998,515 -1.93(-2.68%)
Dec 13, 2021 75.00 75.61 71.95 72.09 2,727,452 -2.52(-3.38%)
Dec 10, 2021 73.32 74.67 72.33 74.61 1,931,281 +1.89(+2.60%)
Dec 09, 2021 72.93 74.51 71.62 72.72 2,366,287 +0.27(+0.37%)
Dec 08, 2021 71.29 73.44 68.73 72.45 3,130,841 +1.21(+1.70%)
Dec 07, 2021 70.85 72.49 70.20 71.24 2,815,089 +0.39(+0.55%)
Dec 06, 2021 69.29 71.20 68.63 70.85 2,357,205 +2.59(+3.79%)
Dec 03, 2021 69.00 69.72 67.37 68.26 1,214,816 -0.25(-0.36%)
Dec 02, 2021 65.29 68.98 65.17 68.51 1,607,124 +3.79(+5.86%)
Dec 01, 2021 64.38 66.18 63.81 64.72 1,555,842 +1.25(+1.97%)
Nov 30, 2021 64.05 65.17 63.16 63.47 1,407,950 -0.84(-1.31%)
Nov 29, 2021 65.00 65.17 63.76 64.31 765,997 -0.16(-0.25%)
Nov 26, 2021 64.25 65.15 63.81 64.47 593,800 -0.88(-1.35%)
Nov 24, 2021 65.55 66.12 65.23 65.35 488,534 -0.73(-1.10%)
Nov 23, 2021 65.14 66.30 64.37 66.08 722,203 +0.77(+1.18%)
Nov 22, 2021 66.67 66.67 64.86 65.31 1,022,193 -0.68(-1.03%)
Nov 19, 2021 65.35 67.33 65.30 65.99 1,215,885 +0.27(+0.41%)
Nov 18, 2021 65.72 65.74 65.26 65.72 701,126 +0.67(+1.03%)
Nov 17, 2021 64.33 65.24 63.97 65.05 774,990 +0.47(+0.73%)
Nov 16, 2021 63.92 65.32 63.44 64.58 694,353 +0.87(+1.37%)
Nov 15, 2021 64.16 64.35 63.65 63.71 434,459 -0.28(-0.44%)
Nov 12, 2021 63.19 64.18 63.01 63.99 491,549 +0.85(+1.35%)
Nov 11, 2021 62.89 63.32 62.20 63.14 393,323 +0.89(+1.43%)
Nov 10, 2021 63.51 62.25 575,881 -1.66(-2.60%)
Nov 09, 2021 62.64 64.53 62.64 63.91 1,100,608 +1.76(+2.83%)
Nov 08, 2021 62.45 62.61 61.52 62.15 840,995 +0.13(+0.21%)
Nov 05, 2021 61.09 62.31 60.97 62.02 1,041,671 +1.62(+2.68%)
Nov 04, 2021 60.93 61.86 60.10 60.40 853,480 -0.16(-0.26%)
Nov 03, 2021 60.14 62.06 59.83 60.56 1,401,257 +0.53(+0.88%)
Nov 02, 2021 61.23 61.28 59.42 60.03 814,536 -1.10(-1.80%)
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.