Skip to main content

Toll Brothers Inc (NY: TOL )

146.44 -1.70 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.34 57.31 57.11 4,080,938 +2.64(+4.85%)
Jan 28, 2022 53.72 54.48 52.00 54.47 3,198,082 +1.31(+2.46%)
Jan 27, 2022 52.36 54.69 52.01 53.16 2,767,961 -1.24(-2.28%)
Jan 26, 2022 58.09 58.20 53.95 54.40 2,535,772 -2.53(-4.44%)
Jan 25, 2022 56.05 57.63 55.17 56.93 2,478,180 -0.49(-0.86%)
Jan 24, 2022 54.74 57.58 54.15 57.42 2,735,057 +1.80(+3.24%)
Jan 21, 2022 56.44 57.54 55.44 55.62 3,357,840 -1.02(-1.80%)
Jan 20, 2022 58.75 59.54 56.51 56.64 2,887,667 -1.81(-3.10%)
Jan 19, 2022 59.32 60.92 58.42 58.45 2,611,864 -2.91(-4.74%)
Jan 18, 2022 63.08 63.55 60.99 61.36 2,131,432 -2.99(-4.65%)
Jan 14, 2022 64.35 0 -0.80(-1.23%)
Jan 13, 2022 67.85 67.85 64.89 65.15 2,125,378 +0.15(+0.22%)
Jan 12, 2022 64.71 65.67 64.48 65.01 1,146,198 +0.18(+0.28%)
Jan 11, 2022 63.64 64.83 62.74 64.82 2,065,084 +1.42(+2.25%)
Jan 10, 2022 62.10 63.58 61.61 63.40 2,669,974 -0.08(-0.12%)
Jan 07, 2022 66.29 66.29 63.41 63.48 2,280,931 -2.93(-4.42%)
Jan 06, 2022 67.35 67.46 65.21 66.41 2,074,150 -0.81(-1.21%)
Jan 05, 2022 68.45 69.73 66.98 67.23 1,621,030 -1.69(-2.45%)
Jan 04, 2022 68.46 69.52 68.23 68.92 1,965,647 +1.05(+1.55%)
Jan 03, 2022 69.98 70.29 66.81 67.86 1,869,097 -2.08(-2.97%)
Dec 31, 2021 69.54 70.27 69.09 69.94 772,526 +0.59(+0.85%)
Dec 30, 2021 69.76 70.29 69.21 69.35 1,236,256 -0.52(-0.75%)
Dec 29, 2021 69.07 70.22 69.07 69.87 1,474,983 +0.74(+1.08%)
Dec 28, 2021 69.23 70.16 68.85 69.13 771,863 +0.10(+0.14%)
Dec 27, 2021 68.31 69.06 67.75 69.03 923,883 +0.94(+1.38%)
Dec 23, 2021 68.41 68.49 67.53 68.10 1,024,086 -0.41(-0.59%)
Dec 22, 2021 65.85 68.74 65.85 68.50 2,288,443 +2.74(+4.17%)
Dec 21, 2021 65.58 66.05 65.17 65.76 3,251,833 +0.88(+1.36%)
Dec 20, 2021 65.31 65.46 63.34 64.88 1,386,685 -1.34(-2.03%)
Dec 17, 2021 66.81 67.05 65.84 66.22 3,150,677 -0.84(-1.25%)
Dec 16, 2021 68.03 68.27 66.46 67.06 1,689,655 -1.67(-2.43%)
Dec 15, 2021 67.86 68.79 66.98 68.73 1,841,328 +0.95(+1.40%)
Dec 14, 2021 68.85 68.91 66.97 67.79 3,103,521 -1.86(-2.68%)
Dec 13, 2021 72.46 73.05 69.52 69.65 2,822,965 -2.43(-3.38%)
Dec 10, 2021 70.84 72.14 69.88 72.09 1,998,913 +1.83(+2.60%)
Dec 09, 2021 70.46 71.99 69.20 70.26 2,449,152 +0.26(+0.37%)
Dec 08, 2021 68.88 70.96 66.40 70.00 3,240,481 +1.17(+1.70%)
Dec 07, 2021 68.45 70.04 67.82 68.83 2,913,671 +0.38(+0.55%)
Dec 06, 2021 66.95 68.79 66.31 68.45 2,439,752 +2.50(+3.79%)
Dec 03, 2021 66.67 67.36 65.09 65.95 1,257,358 -0.24(-0.36%)
Dec 02, 2021 63.08 66.65 62.96 66.19 1,663,404 +3.66(+5.86%)
Dec 01, 2021 62.20 63.94 61.66 62.53 1,610,326 +1.21(+1.97%)
Nov 30, 2021 61.88 62.97 61.02 61.32 1,457,255 -0.81(-1.31%)
Nov 29, 2021 62.80 62.96 61.60 62.13 792,821 -0.15(-0.25%)
Nov 26, 2021 62.08 62.95 61.65 62.29 614,594 -0.85(-1.35%)
Nov 24, 2021 63.33 63.88 63.02 63.14 505,642 -0.71(-1.10%)
Nov 23, 2021 62.94 64.06 62.19 63.84 747,494 +0.74(+1.18%)
Nov 22, 2021 64.41 64.41 62.67 63.10 1,057,989 -0.66(-1.03%)
Nov 19, 2021 63.14 65.05 63.09 63.76 1,258,464 +0.26(+0.41%)
Nov 18, 2021 63.50 63.52 63.05 63.50 725,678 +0.65(+1.03%)
Nov 17, 2021 62.15 63.03 61.81 62.85 802,129 +0.45(+0.73%)
Nov 16, 2021 61.76 63.11 61.29 62.40 718,668 +0.84(+1.37%)
Nov 15, 2021 61.99 62.17 61.50 61.55 449,673 -0.27(-0.44%)
Nov 12, 2021 61.05 62.01 60.88 61.82 508,762 +0.82(+1.35%)
Nov 11, 2021 60.76 61.18 60.10 61.00 407,096 +0.86(+1.43%)
Nov 10, 2021 61.36 60.14 596,047 -1.60(-2.60%)
Nov 09, 2021 60.52 62.35 60.52 61.75 1,139,150 +1.70(+2.83%)
Nov 08, 2021 60.34 60.49 59.44 60.05 870,446 +0.13(+0.21%)
Nov 05, 2021 59.02 60.20 58.90 59.92 1,078,149 +1.57(+2.68%)
Nov 04, 2021 58.87 59.77 58.07 58.36 883,368 -0.15(-0.26%)
Nov 03, 2021 58.11 59.96 57.81 58.51 1,450,328 +0.51(+0.88%)
Nov 02, 2021 59.16 59.21 57.41 58.00 843,060 -1.06(-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.