December 15th, 2015

Toll Brothers Inc (NY: TOL )

48.27 USD +1.20 (+2.55%)
Streaming Delayed Price Updated: 2:17 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 47.51 48.09 46.85 47.07 712,400 -0.17(-0.36%)
Nov 19, 2020 47.72 48.10 46.72 47.24 1,130,185 +0.27(+0.57%)
Nov 18, 2020 46.66 47.87 46.35 46.97 969,721 +0.37(+0.79%)
Nov 17, 2020 45.49 47.01 45.44 46.60 1,010,403 +0.92(+2.01%)
Nov 16, 2020 45.66 45.89 44.44 45.68 871,500 +0.29(+0.64%)
Nov 13, 2020 44.99 45.90 44.11 45.39 966,700 +0.82(+1.84%)
Nov 12, 2020 45.00 46.11 43.95 44.57 1,420,744 -0.73(-1.61%)
Nov 11, 2020 44.41 45.33 43.51 45.30 1,615,992 +1.11(+2.51%)
Nov 10, 2020 42.51 44.33 40.95 44.19 3,536,347 +3.01(+7.31%)
Nov 09, 2020 45.51 46.34 41.14 41.18 3,689,176 -4.20(-9.26%)
Nov 06, 2020 46.69 46.69 45.11 45.38 1,379,900 -1.32(-2.83%)
Nov 05, 2020 47.19 47.77 46.24 46.70 1,482,165 -0.39(-0.83%)
Nov 04, 2020 45.82 48.14 45.15 47.09 2,385,527 +2.38(+5.32%)
Nov 03, 2020 44.47 45.13 43.37 44.71 1,167,996 +0.97(+2.22%)
Nov 02, 2020 42.96 44.13 42.63 43.74 1,387,944 +1.46(+3.45%)
Oct 30, 2020 43.52 44.12 42.03 42.28 1,840,400 -1.31(-3.01%)
Oct 29, 2020 44.80 45.13 43.19 43.59 1,487,487 -0.84(-1.89%)
Oct 28, 2020 43.37 45.66 42.89 44.43 1,583,976 +0.05(+0.11%)
Oct 27, 2020 45.12 45.36 44.20 44.38 1,299,561 -0.47(-1.05%)
Oct 26, 2020 46.79 46.79 44.44 44.85 1,689,360 -2.41(-5.10%)
Oct 23, 2020 46.15 47.34 45.55 47.26 1,394,400 +1.50(+3.28%)
Oct 22, 2020 47.19 47.19 45.02 45.76 2,711,615 -1.23(-2.62%)
Oct 21, 2020 49.12 49.15 46.24 46.99 1,495,681 -2.11(-4.30%)
Oct 20, 2020 48.94 50.02 48.33 49.10 1,304,012 +0.67(+1.38%)
Oct 19, 2020 48.92 49.32 48.02 48.43 1,193,818 +0.00(+0.00%)
Oct 16, 2020 49.71 50.30 48.37 48.43 1,238,300 -1.19(-2.40%)
Oct 15, 2020 48.74 49.85 48.56 49.62 785,607 +0.16(+0.32%)
Oct 14, 2020 49.17 49.87 48.90 49.46 681,762 +0.27(+0.55%)
Oct 13, 2020 49.28 49.77 48.45 49.19 977,864 -0.64(-1.28%)
Oct 12, 2020 50.00 50.10 49.20 49.83 672,023 +0.00(+0.00%)
Oct 09, 2020 49.50 50.35 49.37 49.83 967,900 +0.60(+1.22%)
Oct 08, 2020 48.22 49.26 48.02 49.23 1,837,218 +1.69(+3.55%)
Oct 07, 2020 47.90 48.67 46.86 47.54 1,543,280 +0.22(+0.46%)
Oct 06, 2020 49.31 49.31 47.01 47.32 2,198,133 -1.76(-3.59%)
Oct 05, 2020 50.20 50.42 47.91 49.08 1,962,154 -0.71(-1.43%)
Oct 02, 2020 48.33 50.16 48.16 49.79 1,390,000 +0.31(+0.63%)
Oct 01, 2020 48.83 49.48 48.20 49.48 2,016,573 +0.82(+1.69%)
Sep 30, 2020 47.53 49.21 47.51 48.66 2,281,413 +1.54(+3.27%)
Sep 29, 2020 49.50 49.56 46.99 47.12 2,761,666 -2.57(-5.17%)
Sep 28, 2020 48.32 49.69 48.00 49.69 1,620,494 +1.80(+3.76%)
Sep 25, 2020 46.90 48.22 46.90 47.89 2,207,700 +0.41(+0.86%)
Sep 24, 2020 47.00 48.43 46.17 47.48 2,220,896 +0.48(+1.02%)
Sep 23, 2020 47.87 48.75 46.63 47.00 2,691,368 -1.19(-2.47%)
Sep 22, 2020 46.97 48.55 46.33 48.19 3,028,425 +1.16(+2.47%)
Sep 21, 2020 44.62 47.10 43.73 47.03 3,973,765 +2.28(+5.09%)
Sep 18, 2020 44.41 45.25 44.31 44.75 4,710,000 +0.37(+0.83%)
Sep 17, 2020 43.92 44.88 43.54 44.38 2,364,956 -0.59(-1.31%)
Sep 16, 2020 43.81 45.22 43.34 44.97 3,049,143 +1.90(+4.41%)
Sep 15, 2020 44.01 44.51 42.98 43.07 1,583,976 -0.93(-2.11%)
Sep 14, 2020 44.67 44.81 43.45 44.00 2,502,491 -0.50(-1.12%)
Sep 11, 2020 43.57 44.55 43.37 44.50 3,133,500 +1.29(+2.99%)
Sep 10, 2020 43.49 44.05 42.91 43.21 1,575,305 -0.07(-0.16%)
Sep 09, 2020 42.04 43.50 41.88 43.28 1,566,477 +1.54(+3.69%)
Sep 08, 2020 40.73 42.61 40.34 41.74 1,601,998 +0.48(+1.16%)
Sep 04, 2020 42.03 42.41 39.80 41.26 2,380,700 -0.52(-1.24%)
Sep 03, 2020 43.44 43.65 41.00 41.78 1,966,058 -1.79(-4.11%)
Sep 02, 2020 44.24 44.26 42.39 43.57 1,796,309 -0.33(-0.75%)
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.