Skip to main content

Toll Brothers Inc (NY: TOL )

86.33 +1.90 (+2.25%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 85.04 85.76 84.40 84.43 827,780 -0.99(-1.16%)
Nov 27, 2023 85.18 85.83 85.03 85.42 1,042,893 -0.10(-0.12%)
Nov 24, 2023 85.04 85.81 84.98 85.52 335,977 +0.21(+0.25%)
Nov 22, 2023 85.84 86.49 85.04 85.31 613,808 +0.32(+0.38%)
Nov 21, 2023 85.49 86.20 84.97 84.99 733,475 -1.07(-1.24%)
Nov 20, 2023 85.33 86.34 84.91 86.06 964,599 +0.27(+0.31%)
Nov 17, 2023 85.44 86.25 85.30 85.79 739,740 +0.65(+0.76%)
Nov 16, 2023 85.40 86.24 84.94 85.14 913,250 -0.08(-0.09%)
Nov 15, 2023 85.43 87.12 85.17 85.22 1,362,907 -0.76(-0.88%)
Nov 14, 2023 82.87 86.73 82.87 85.98 2,817,647 +6.39(+8.03%)
Nov 13, 2023 79.95 80.23 78.88 79.59 703,583 -0.75(-0.93%)
Nov 10, 2023 79.07 80.39 78.45 80.34 845,088 +1.93(+2.46%)
Nov 09, 2023 79.87 80.40 78.32 78.41 1,232,074 -1.27(-1.59%)
Nov 08, 2023 80.33 80.73 79.26 79.68 1,042,783 -0.53(-0.66%)
Nov 07, 2023 80.22 81.46 79.91 80.21 1,120,115 +0.14(+0.17%)
Nov 06, 2023 80.28 81.17 79.87 80.07 1,174,307 -1.20(-1.48%)
Nov 03, 2023 80.00 82.39 79.81 81.27 2,164,646 +3.34(+4.29%)
Nov 02, 2023 77.00 78.40 76.50 77.93 1,996,616 +3.68(+4.96%)
Nov 01, 2023 70.51 74.41 70.15 74.25 2,132,052 +3.54(+5.01%)
Oct 31, 2023 69.67 71.11 69.59 70.71 1,015,046 +1.34(+1.93%)
Oct 30, 2023 69.25 70.00 68.33 69.37 1,725,188 +0.60(+0.87%)
Oct 27, 2023 69.50 69.50 68.39 68.77 983,977 -0.49(-0.71%)
Oct 26, 2023 68.95 69.70 68.17 69.26 1,258,267 +1.10(+1.61%)
Oct 25, 2023 69.32 69.46 68.08 68.16 1,109,144 -1.61(-2.31%)
Oct 24, 2023 69.35 70.67 68.93 69.77 1,289,021 +0.32(+0.46%)
Oct 23, 2023 68.55 70.40 68.47 69.45 1,399,000 +0.78(+1.14%)
Oct 20, 2023 69.58 70.01 68.48 68.67 1,693,026 -0.76(-1.09%)
Oct 19, 2023 70.80 71.25 69.08 69.43 1,916,083 -1.05(-1.49%)
Oct 18, 2023 71.65 71.88 70.44 70.48 1,064,808 -1.96(-2.71%)
Oct 17, 2023 71.25 73.61 71.25 72.44 1,348,216 +0.77(+1.07%)
Oct 16, 2023 72.33 72.76 71.03 71.67 1,099,570 -0.06(-0.08%)
Oct 13, 2023 71.17 72.05 70.99 71.73 1,415,971 +0.68(+0.96%)
Oct 12, 2023 74.26 74.47 70.30 71.05 1,950,233 -4.35(-5.77%)
Oct 11, 2023 74.89 76.58 74.62 75.40 2,282,858 +1.26(+1.70%)
Oct 10, 2023 72.46 74.86 72.46 74.14 2,000,013 +1.68(+2.32%)
Oct 09, 2023 70.85 72.48 69.92 72.46 1,241,971 +1.48(+2.09%)
Oct 06, 2023 70.29 71.37 69.34 70.98 1,366,157 +0.22(+0.31%)
Oct 05, 2023 71.27 72.16 70.67 70.76 2,320,192 -0.77(-1.08%)
Oct 04, 2023 70.52 71.73 69.97 71.53 1,900,387 +1.44(+2.05%)
Oct 03, 2023 72.05 72.58 69.84 70.09 2,373,798 -2.68(-3.69%)
Oct 02, 2023 73.25 74.14 72.25 72.78 1,523,692 -0.97(-1.31%)
Sep 29, 2023 74.83 75.27 73.09 73.74 1,663,627 -0.43(-0.58%)
Sep 28, 2023 72.90 74.63 72.79 74.17 1,372,740 +1.11(+1.51%)
Sep 27, 2023 73.17 73.80 72.73 73.07 1,489,712 +0.67(+0.92%)
Sep 26, 2023 73.35 74.32 72.36 72.40 1,627,883 -1.36(-1.84%)
Sep 25, 2023 73.56 74.28 73.53 73.75 1,567,110 -0.10(-0.13%)
Sep 22, 2023 74.08 74.47 73.25 73.85 1,731,962 +0.44(+0.60%)
Sep 21, 2023 74.41 74.90 72.62 73.41 2,985,938 -2.97(-3.89%)
Sep 20, 2023 78.14 78.94 76.32 76.39 1,179,725 -1.38(-1.77%)
Sep 19, 2023 77.33 78.03 76.49 77.76 1,281,813 +0.06(+0.08%)
Sep 18, 2023 77.09 78.28 76.94 77.70 1,650,554 +0.06(+0.08%)
Sep 15, 2023 79.67 79.67 77.12 77.64 4,768,835 -2.84(-3.53%)
Sep 14, 2023 79.72 80.75 79.26 80.48 1,391,134 +1.53(+1.93%)
Sep 13, 2023 79.82 80.55 77.94 78.96 2,010,155 -0.79(-0.99%)
Sep 12, 2023 81.51 82.51 79.47 79.75 1,697,599 -2.02(-2.48%)
Sep 11, 2023 81.15 83.04 80.89 81.77 1,314,522 +1.09(+1.35%)
Sep 08, 2023 81.66 82.23 80.61 80.68 1,391,980 -1.06(-1.29%)
Sep 07, 2023 80.42 82.14 80.28 81.74 1,309,808 +0.64(+0.79%)
Sep 06, 2023 79.35 81.15 79.09 81.10 1,948,056 +2.11(+2.68%)
Sep 05, 2023 83.21 83.25 78.90 78.99 2,690,406 -4.60(-5.50%)
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.