Skip to main content

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 63.23 63.76 62.45 62.69 1,020,627 -0.73(-1.16%)
Apr 28, 2023 62.74 63.67 62.66 63.42 921,861 +0.86(+1.38%)
Apr 27, 2023 61.48 62.58 61.30 62.56 1,091,927 +1.67(+2.74%)
Apr 26, 2023 61.60 61.78 60.70 60.89 1,280,895 -0.78(-1.27%)
Apr 25, 2023 61.75 62.39 61.58 61.67 1,908,606 -0.05(-0.08%)
Apr 24, 2023 61.18 61.83 61.08 61.72 1,059,006 +0.37(+0.60%)
Apr 21, 2023 61.86 62.01 61.07 61.36 1,126,110 -0.65(-1.06%)
Apr 20, 2023 62.79 63.79 61.75 62.01 2,026,466 +0.62(+1.00%)
Apr 19, 2023 61.39 61.70 60.92 61.40 1,065,668 -0.24(-0.39%)
Apr 18, 2023 60.45 61.79 60.37 61.63 1,443,508 +1.62(+2.70%)
Apr 17, 2023 59.26 60.02 59.01 60.02 1,277,302 +0.47(+0.78%)
Apr 14, 2023 59.20 59.58 58.82 59.55 1,176,286 +0.24(+0.40%)
Apr 13, 2023 58.97 59.81 58.54 59.31 1,041,330 +0.30(+0.50%)
Apr 12, 2023 59.67 59.84 58.77 59.02 726,389 -0.03(-0.05%)
Apr 11, 2023 58.00 59.41 57.99 59.04 1,308,043 +1.48(+2.57%)
Apr 10, 2023 57.11 58.08 56.83 57.57 1,227,969 +0.21(+0.36%)
Apr 06, 2023 57.99 57.99 56.65 57.36 1,413,625 -0.74(-1.28%)
Apr 05, 2023 58.25 58.60 57.64 58.10 871,987 -0.34(-0.58%)
Apr 04, 2023 59.57 59.65 58.01 58.44 874,304 -1.21(-2.02%)
Apr 03, 2023 59.10 60.03 59.10 59.65 966,409 +0.29(+0.48%)
Mar 31, 2023 58.17 59.47 58.17 59.36 1,044,234 +1.28(+2.20%)
Mar 30, 2023 58.91 58.97 57.91 58.08 1,104,271 -0.67(-1.14%)
Mar 29, 2023 58.77 58.99 58.23 58.76 1,109,430 +0.51(+0.88%)
Mar 28, 2023 57.94 58.61 57.84 58.24 842,699 +0.41(+0.70%)
Mar 27, 2023 58.14 58.49 57.57 57.84 1,413,172 +0.07(+0.12%)
Mar 24, 2023 57.53 58.11 56.68 57.77 1,392,058 +0.11(+0.19%)
Mar 23, 2023 58.34 59.06 57.21 57.66 1,497,419 +0.50(+0.88%)
Mar 22, 2023 57.46 58.42 57.13 57.15 1,355,218 -0.45(-0.79%)
Mar 21, 2023 57.51 58.04 57.32 57.61 1,024,181 +0.69(+1.22%)
Mar 20, 2023 57.29 57.80 56.69 56.92 1,130,269 -0.11(-0.19%)
Mar 17, 2023 58.35 58.35 56.88 57.03 3,624,451 -1.10(-1.89%)
Mar 16, 2023 56.57 58.45 56.20 58.12 1,481,154 +1.34(+2.37%)
Mar 15, 2023 57.36 58.32 56.13 56.78 2,019,688 -1.05(-1.81%)
Mar 14, 2023 57.44 58.25 57.13 57.83 1,354,447 +1.07(+1.88%)
Mar 13, 2023 55.86 57.69 55.73 56.76 1,498,505 +0.03(+0.05%)
Mar 10, 2023 58.04 58.36 55.91 56.73 2,110,426 -0.91(-1.58%)
Mar 09, 2023 58.84 59.43 57.56 57.64 3,685,139 -1.23(-2.08%)
Mar 08, 2023 58.58 58.93 58.17 58.86 1,048,183 +0.52(+0.90%)
Mar 07, 2023 58.76 59.32 58.28 58.34 1,266,230 -0.08(-0.14%)
Mar 06, 2023 59.27 59.56 58.23 58.42 1,345,902 -1.03(-1.73%)
Mar 03, 2023 59.12 60.04 58.78 59.45 1,499,075 +0.93(+1.59%)
Mar 02, 2023 57.70 58.63 57.33 58.52 1,708,010 +0.21(+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.