Skip to main content

Toll Brothers Inc (NY: TOL )

150.14 -0.52 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.82 78.36 77.34 78.16 1,137,430 +0.74(+0.96%)
Jun 29, 2023 77.35 77.51 76.05 77.42 1,708,476 -0.23(-0.29%)
Jun 28, 2023 77.20 78.56 77.20 77.65 1,807,927 +0.21(+0.27%)
Jun 27, 2023 75.13 77.51 75.13 77.44 1,947,759 +2.44(+3.26%)
Jun 26, 2023 75.42 76.30 74.51 75.00 1,440,147 -0.23(-0.30%)
Jun 23, 2023 74.83 75.34 74.62 75.23 2,626,214 +0.28(+0.37%)
Jun 22, 2023 74.89 75.06 74.23 74.95 1,510,388 -0.39(-0.51%)
Jun 21, 2023 73.85 75.67 73.35 75.33 1,910,189 +0.87(+1.17%)
Jun 20, 2023 73.07 74.55 72.99 74.46 1,936,466 +1.82(+2.50%)
Jun 16, 2023 73.34 73.71 72.37 72.65 2,493,815 -0.55(-0.76%)
Jun 15, 2023 73.39 73.77 72.61 73.20 2,044,103 +9.70(+15.27%)
May 08, 2023 62.62 63.81 62.28 63.50 1,114,610 +0.75(+1.20%)
May 05, 2023 62.16 62.99 61.61 62.75 1,057,768 +0.99(+1.60%)
May 04, 2023 62.65 63.00 61.54 61.76 1,125,104 -1.28(-2.02%)
May 03, 2023 62.38 64.14 62.38 63.04 1,096,083 +0.82(+1.32%)
May 02, 2023 62.38 62.55 60.99 62.22 1,132,322 -0.23(-0.36%)
May 01, 2023 62.99 63.51 62.21 62.44 1,024,597 -0.73(-1.16%)
Apr 28, 2023 62.49 63.42 62.41 63.18 925,447 +0.86(+1.38%)
Apr 27, 2023 61.24 62.34 61.06 62.32 1,096,175 +1.66(+2.74%)
Apr 26, 2023 61.36 61.54 60.47 60.65 1,285,878 -0.78(-1.27%)
Apr 25, 2023 61.51 62.15 61.34 61.44 1,916,031 -0.05(-0.08%)
Apr 24, 2023 60.94 61.59 60.84 61.49 1,063,126 +0.37(+0.60%)
Apr 21, 2023 61.62 61.77 60.84 61.12 1,130,490 -0.65(-1.06%)
Apr 20, 2023 62.54 63.54 61.51 61.77 2,034,349 +0.61(+1.00%)
Apr 19, 2023 61.15 61.47 60.68 61.16 1,069,814 -0.24(-0.39%)
Apr 18, 2023 60.22 61.55 60.14 61.40 1,449,123 +1.61(+2.69%)
Apr 17, 2023 59.03 59.79 58.78 59.78 1,282,271 +0.46(+0.78%)
Apr 14, 2023 58.97 59.35 58.59 59.32 1,180,862 +0.24(+0.40%)
Apr 13, 2023 58.74 59.58 58.31 59.08 1,045,381 +0.30(+0.50%)
Apr 12, 2023 59.44 59.61 58.54 58.79 729,215 -0.03(-0.05%)
Apr 11, 2023 57.78 59.18 57.76 58.82 1,313,131 +1.47(+2.57%)
Apr 10, 2023 56.89 57.86 56.61 57.34 1,232,745 +0.21(+0.36%)
Apr 06, 2023 57.77 57.77 56.43 57.14 1,419,124 -0.74(-1.28%)
Apr 05, 2023 58.03 58.37 57.41 57.88 875,379 -0.34(-0.58%)
Apr 04, 2023 59.34 59.41 57.79 58.21 877,706 -1.20(-2.02%)
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.