Skip to main content

Toll Brothers Inc (NY: TOL )

72.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 73.46 74.36 72.46 72.99 1,519,232 -0.97(-1.31%)
Sep 29, 2023 75.05 75.49 73.30 73.96 1,658,758 -0.43(-0.58%)
Sep 28, 2023 73.11 74.85 73.00 74.39 1,368,722 +1.11(+1.51%)
Sep 27, 2023 73.38 74.02 72.94 73.28 1,485,352 +0.67(+0.92%)
Sep 26, 2023 73.57 74.54 72.57 72.61 1,623,118 -1.36(-1.84%)
Sep 25, 2023 73.78 74.50 73.75 73.97 1,562,523 -0.10(-0.14%)
Sep 22, 2023 74.30 74.69 73.47 74.07 1,726,893 +0.44(+0.60%)
Sep 21, 2023 74.63 75.12 72.83 73.63 2,977,198 -2.98(-3.89%)
Sep 20, 2023 78.37 79.17 76.54 76.61 1,176,272 -1.38(-1.77%)
Sep 19, 2023 77.56 78.26 76.72 77.99 1,278,061 +0.06(+0.08%)
Sep 18, 2023 77.32 78.51 77.17 77.93 1,645,723 +0.06(+0.08%)
Sep 15, 2023 79.90 79.90 77.35 77.87 4,754,876 -2.85(-3.53%)
Sep 14, 2023 79.95 80.99 79.49 80.72 1,387,062 +1.53(+1.93%)
Sep 13, 2023 80.05 80.79 78.17 79.19 2,004,271 -0.79(-0.99%)
Sep 12, 2023 81.75 82.75 79.70 79.98 1,692,630 -2.03(-2.48%)
Sep 11, 2023 81.39 83.28 81.13 82.01 1,310,675 +1.09(+1.35%)
Sep 08, 2023 81.90 82.47 80.84 80.92 1,387,906 -1.06(-1.29%)
Sep 07, 2023 80.66 82.38 80.52 81.98 1,305,974 +0.64(+0.79%)
Sep 06, 2023 79.58 81.39 79.32 81.34 1,942,354 +2.12(+2.68%)
Sep 05, 2023 83.45 83.49 79.13 79.22 2,682,531 -4.61(-5.50%)
Sep 01, 2023 82.33 84.57 82.15 83.83 2,320,826 +1.90(+2.32%)
Aug 31, 2023 81.66 82.19 81.32 81.93 1,636,835 +0.29(+0.36%)
Aug 30, 2023 79.00 82.04 78.84 81.64 2,344,618 +2.67(+3.38%)
Aug 29, 2023 76.73 79.21 76.34 78.97 2,112,972 +1.91(+2.48%)
Aug 28, 2023 77.69 78.12 76.63 77.06 1,555,231 -0.34(-0.44%)
Aug 25, 2023 78.51 78.53 74.87 77.40 3,211,442 -0.67(-0.86%)
Aug 24, 2023 79.09 80.19 78.04 78.07 2,321,417 -0.78(-0.99%)
Aug 23, 2023 77.77 80.13 76.30 78.85 4,294,107 +2.93(+3.86%)
Aug 22, 2023 75.40 76.74 75.31 75.92 3,142,713 +0.87(+1.16%)
Aug 21, 2023 76.55 76.81 74.26 75.05 1,876,241 -1.33(-1.74%)
Aug 18, 2023 75.64 76.82 75.51 76.38 1,861,667 -0.07(-0.09%)
Aug 17, 2023 80.77 80.95 76.38 76.45 2,234,528 -3.69(-4.60%)
Aug 16, 2023 81.11 81.89 80.10 80.14 1,388,716 -1.25(-1.54%)
Aug 15, 2023 81.31 82.54 80.37 81.39 1,508,637 +0.76(+0.94%)
Aug 14, 2023 79.41 80.67 79.01 80.63 899,248 +1.16(+1.46%)
Aug 11, 2023 79.35 80.09 79.24 79.47 857,804 -0.02(-0.03%)
Aug 10, 2023 81.00 81.91 78.75 79.49 1,349,639 -1.03(-1.28%)
Aug 09, 2023 80.74 80.99 80.08 80.52 950,262 -0.24(-0.30%)
Aug 08, 2023 79.75 80.80 78.86 80.76 905,298 +0.50(+0.62%)
Aug 07, 2023 79.02 80.26 79.02 80.26 791,698 +0.87(+1.10%)
Aug 04, 2023 78.03 79.92 77.12 79.39 1,224,331 +1.69(+2.18%)
Aug 03, 2023 79.29 79.47 76.67 77.70 2,102,419 -2.13(-2.67%)
Aug 02, 2023 79.51 80.15 78.95 79.83 972,185 -0.50(-0.62%)
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.