Toll Brothers Inc (NY: TOL )

117.67 -2.39 (-1.99%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 122.95 123.84 119.14 120.06 1,507,364 -2.85(-2.32%)
May 24, 2024 120.87 123.07 120.54 122.91 1,715,739 +3.35(+2.80%)
May 23, 2024 120.70 121.70 118.71 119.56 2,108,654 +0.36(+0.30%)
May 22, 2024 127.00 127.58 118.51 119.20 4,949,895 -11.02(-8.46%)
May 21, 2024 130.83 131.00 129.29 130.22 2,026,783 -0.84(-0.64%)
May 20, 2024 130.86 132.52 130.61 131.06 1,315,382 +0.32(+0.24%)
May 17, 2024 131.24 132.14 130.26 130.74 1,098,223 -0.39(-0.30%)
May 16, 2024 133.91 134.10 131.07 131.13 1,633,311 -3.79(-2.81%)
May 15, 2024 131.56 135.37 131.05 134.92 2,067,078 +7.54(+5.92%)
May 14, 2024 127.01 127.55 125.61 127.38 1,030,772 +1.23(+0.98%)
May 13, 2024 127.77 128.06 126.11 126.15 789,088 -0.87(-0.68%)
May 10, 2024 126.50 127.53 126.03 127.02 609,190 +0.54(+0.43%)
May 09, 2024 124.29 126.63 123.73 126.48 1,535,670 +2.43(+1.96%)
May 08, 2024 125.13 126.03 123.94 124.05 1,297,243 -2.36(-1.87%)
May 07, 2024 128.18 128.69 126.36 126.41 1,239,215 -1.35(-1.06%)
May 06, 2024 125.12 127.82 124.30 127.76 1,354,717 +4.13(+3.34%)
May 03, 2024 125.00 128.75 123.62 123.63 1,116,164 +2.39(+1.97%)
May 02, 2024 120.72 121.67 118.47 121.24 730,195 +1.72(+1.44%)
May 01, 2024 119.08 123.45 117.91 119.52 1,702,325 +0.41(+0.34%)
Apr 30, 2024 120.08 121.83 119.02 119.11 822,827 -2.50(-2.06%)
Apr 29, 2024 121.30 122.71 121.01 121.61 999,539 +1.39(+1.16%)
Apr 26, 2024 118.29 120.94 118.29 120.22 735,437 +2.86(+2.44%)
Apr 25, 2024 116.12 118.15 114.30 117.36 967,049 -1.34(-1.13%)
Apr 24, 2024 119.48 121.67 117.19 118.70 825,212 -0.82(-0.69%)
Apr 23, 2024 114.76 119.86 113.79 119.52 1,366,813 +5.71(+5.02%)
Apr 22, 2024 113.22 114.48 111.73 113.81 910,482 +1.60(+1.43%)
Apr 19, 2024 113.09 114.47 111.27 112.21 1,188,538 -0.95(-0.84%)
Apr 18, 2024 116.35 116.35 112.79 113.16 1,165,519 -0.26(-0.23%)
Apr 17, 2024 115.63 115.87 112.70 113.42 1,212,117 -0.92(-0.80%)
Apr 16, 2024 116.50 116.50 113.08 114.34 1,756,204 -3.51(-2.98%)
Apr 15, 2024 120.23 121.50 117.29 117.85 1,296,279 -2.37(-1.97%)
Apr 12, 2024 119.31 120.88 118.78 120.22 966,206 -0.10(-0.08%)
Apr 11, 2024 119.68 120.97 119.27 120.32 902,278 +1.74(+1.47%)
Apr 10, 2024 119.13 120.42 117.64 118.58 1,881,235 -5.74(-4.62%)
Apr 09, 2024 125.77 125.77 122.09 124.32 962,564 -0.17(-0.14%)
Apr 08, 2024 125.68 126.18 123.92 124.49 879,480 -0.65(-0.52%)
Apr 05, 2024 122.50 125.48 122.38 125.14 765,444 +2.14(+1.74%)
Apr 04, 2024 127.49 128.04 122.58 123.00 1,058,425 -3.03(-2.40%)
Apr 03, 2024 123.22 126.06 123.22 126.03 1,139,200 +1.84(+1.48%)
Apr 02, 2024 125.20 125.69 121.53 124.19 1,449,942 -3.85(-3.01%)
Apr 01, 2024 129.23 130.63 127.37 128.04 969,466 -1.33(-1.03%)
Mar 28, 2024 127.69 129.97 129.96 129.37 1,133,263 +1.95(+1.53%)
Mar 27, 2024 126.90 127.65 126.50 127.42 652,118 +1.53(+1.22%)
Mar 26, 2024 126.60 127.11 125.58 125.89 879,672 +0.16(+0.13%)
Mar 25, 2024 125.53 127.16 125.53 125.73 662,476 -0.48(-0.38%)
Mar 22, 2024 126.27 126.92 125.31 126.21 903,904 -0.32(-0.25%)
Mar 21, 2024 126.09 128.10 125.59 126.53 1,467,462 +2.87(+2.32%)
Mar 20, 2024 121.40 124.39 120.32 123.66 1,200,952 +2.17(+1.79%)
Mar 19, 2024 119.20 121.94 118.69 121.49 1,016,432 +1.91(+1.60%)
Mar 18, 2024 121.22 121.89 118.89 119.58 1,128,485 -0.73(-0.61%)
Mar 15, 2024 117.26 120.59 117.26 120.31 4,130,197 +2.11(+1.79%)
Mar 14, 2024 121.46 123.05 117.23 118.20 1,836,043 -4.86(-3.95%)
Mar 13, 2024 122.33 124.67 122.20 123.06 1,422,752 +0.89(+0.73%)
Mar 12, 2024 118.98 122.86 118.30 122.17 1,526,929 +2.87(+2.41%)
Mar 11, 2024 120.18 120.28 117.68 119.30 1,182,983 -1.38(-1.14%)
Mar 08, 2024 120.87 122.72 119.28 120.68 1,294,838 +0.54(+0.45%)
Mar 07, 2024 119.46 121.57 119.36 120.14 1,450,540 +1.97(+1.67%)
Mar 06, 2024 116.81 118.45 116.06 118.17 1,804,304 +2.30(+1.98%)
Mar 05, 2024 116.84 119.04 115.51 115.87 1,341,812 -1.41(-1.20%)
Mar 04, 2024 117.69 119.50 117.10 117.28 1,233,576 +0.36(+0.31%)
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.