Skip to main content

Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 80.10 80.46 79.05 79.93 1,002,747 +0.12(+0.15%)
Jul 28, 2023 79.96 80.03 78.99 79.81 1,416,661 +0.96(+1.21%)
Jul 27, 2023 80.41 80.99 78.68 78.86 1,438,940 -0.85(-1.06%)
Jul 26, 2023 80.12 80.90 79.28 79.70 1,322,147 -0.54(-0.67%)
Jul 25, 2023 78.39 80.69 78.39 80.24 1,256,593 +1.80(+2.30%)
Jul 24, 2023 78.36 78.81 77.82 78.44 1,139,952 +0.11(+0.14%)
Jul 21, 2023 78.36 79.03 77.78 78.33 1,663,573 +0.13(+0.17%)
Jul 20, 2023 81.83 82.14 76.77 78.20 2,627,850 -3.37(-4.14%)
Jul 19, 2023 82.10 82.10 80.75 81.57 2,022,265 -0.64(-0.77%)
Jul 18, 2023 82.52 83.30 82.15 82.21 1,446,807 -0.10(-0.12%)
Jul 17, 2023 82.59 82.84 81.76 82.31 1,297,113 -0.80(-0.96%)
Jul 14, 2023 82.93 83.26 81.81 83.11 1,614,424 +1.53(+1.88%)
Jul 13, 2023 81.86 82.40 80.78 81.57 1,562,133 -0.18(-0.22%)
Jul 12, 2023 80.42 81.94 79.89 81.75 1,517,059 +2.25(+2.83%)
Jul 11, 2023 79.09 79.99 78.89 79.50 1,705,228 +1.00(+1.27%)
Jul 10, 2023 76.58 78.52 76.48 78.51 1,219,913 +2.08(+2.72%)
Jul 07, 2023 75.75 77.54 75.75 76.43 1,951,237 +0.40(+0.52%)
Jul 06, 2023 76.72 76.72 74.94 76.03 2,234,428 -1.03(-1.34%)
Jul 05, 2023 78.69 78.98 76.60 77.07 1,602,143 -1.27(-1.62%)
Jul 03, 2023 78.89 79.29 77.82 78.34 1,076,649 -0.13(-0.16%)
Jun 30, 2023 78.12 78.66 77.64 78.47 1,133,022 +0.74(+0.96%)
Jun 29, 2023 77.65 77.81 76.34 77.72 1,701,856 -0.23(-0.29%)
Jun 28, 2023 77.50 78.86 77.50 77.95 1,800,922 +0.21(+0.27%)
Jun 27, 2023 75.42 77.81 75.42 77.74 1,940,211 +2.45(+3.26%)
Jun 26, 2023 75.72 76.60 74.80 75.29 1,434,567 -0.23(-0.30%)
Jun 23, 2023 75.12 75.64 74.91 75.52 2,616,037 +0.28(+0.37%)
Jun 22, 2023 75.18 75.35 74.52 75.24 1,504,535 -0.39(-0.51%)
Jun 21, 2023 74.14 75.96 73.63 75.63 1,902,787 +0.87(+1.17%)
Jun 20, 2023 73.35 74.84 73.28 74.75 1,928,962 +1.83(+2.50%)
Jun 16, 2023 73.62 74.00 72.65 72.93 2,484,151 -0.56(-0.76%)
Jun 15, 2023 73.67 74.06 72.89 73.48 2,036,182 +0.74(+1.02%)
Jun 14, 2023 74.55 74.71 71.05 72.74 3,044,373 -1.77(-2.37%)
Jun 13, 2023 74.81 75.39 74.39 74.51 1,312,413 +0.14(+0.19%)
Jun 12, 2023 73.61 74.73 73.17 74.37 1,181,690 +0.64(+0.87%)
Jun 09, 2023 73.44 74.52 73.06 73.72 1,296,284 +0.20(+0.27%)
Jun 08, 2023 73.18 74.24 72.82 73.52 1,801,678 +0.15(+0.20%)
Jun 07, 2023 73.69 74.63 73.19 73.37 2,171,696 -0.11(-0.15%)
Jun 06, 2023 70.64 73.48 70.50 73.48 2,240,265 +3.19(+4.53%)
Jun 05, 2023 70.29 70.61 69.58 70.30 1,485,118 -0.51(-0.71%)
Jun 02, 2023 68.70 70.86 68.70 70.80 2,327,514 +2.63(+3.86%)
Jun 01, 2023 67.67 68.23 67.20 68.17 1,495,506 +0.99(+1.48%)
May 31, 2023 67.74 67.92 65.66 67.18 1,802,891 -0.79(-1.17%)
May 30, 2023 67.52 68.27 67.50 67.98 1,269,605 +0.46(+0.68%)
May 26, 2023 67.87 68.02 66.99 67.52 1,629,508 -0.09(-0.13%)
May 25, 2023 67.83 68.69 66.67 67.61 4,519,463 +3.02(+4.67%)
May 24, 2023 64.00 65.69 63.91 64.59 3,390,377 +1.33(+2.10%)
May 23, 2023 63.52 63.87 62.86 63.26 2,315,138 -0.94(-1.47%)
May 22, 2023 65.62 66.40 63.88 64.21 2,487,763 -1.65(-2.50%)
May 19, 2023 66.97 67.00 65.21 65.85 1,425,504 -1.12(-1.67%)
May 18, 2023 65.33 67.02 64.85 66.97 1,516,539 +1.65(+2.52%)
May 17, 2023 64.89 65.33 64.53 65.33 1,118,880 +0.50(+0.77%)
May 16, 2023 63.92 64.96 62.97 64.83 1,238,488 +0.48(+0.74%)
May 15, 2023 63.71 64.48 63.26 64.35 858,692 +0.64(+1.00%)
May 12, 2023 64.70 65.01 63.25 63.72 963,094 -0.74(-1.15%)
May 11, 2023 64.12 64.65 63.46 64.46 2,170,169 +0.38(+0.59%)
May 10, 2023 64.76 64.76 63.30 64.09 2,374,270 -0.22(-0.34%)
May 09, 2023 63.55 65.02 63.55 64.30 1,433,851 +0.56(+0.87%)
May 08, 2023 62.87 64.06 62.52 63.75 1,110,291 +0.75(+1.20%)
May 05, 2023 62.40 63.23 61.85 62.99 1,053,669 +0.99(+1.60%)
May 04, 2023 62.90 63.24 61.78 62.00 1,120,744 -1.28(-2.02%)
May 03, 2023 62.63 64.39 62.63 63.28 1,091,835 +0.82(+1.32%)
May 02, 2023 62.63 62.80 61.23 62.46 1,127,934 -0.23(-0.36%)
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.