$29.86 +0.30 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
9/30/201629.6230.0029.3729.861,910,841
9/29/201629.6230.0129.4529.562,750,252
9/28/201629.3029.5329.1729.411,722,414
9/27/201629.2829.5929.1829.301,571,253
9/26/201629.0529.3428.9329.272,350,420
9/23/201629.1929.5729.1929.191,479,050
9/22/201629.3529.4829.1029.222,317,993
9/21/201629.1029.2928.4229.052,819,526
9/20/201629.3029.4128.5628.973,880,361
9/19/201629.5330.0529.3629.392,323,595
9/16/201629.5029.6129.1929.373,458,964
9/15/201629.0129.8028.9529.683,769,530
9/14/201629.1829.4328.8328.972,411,093
9/13/201629.6529.8928.8829.132,446,008
9/12/201629.0329.9829.0029.892,560,227
9/9/201630.2830.2829.0629.313,403,192
9/8/201630.9830.9830.5430.561,937,089
9/7/201630.8731.3130.8031.002,303,811
9/6/201630.7930.9930.5930.972,012,589
9/2/201630.8231.1430.5730.722,471,595
9/1/201631.1331.2230.4030.621,770,252
8/31/201631.2331.3030.8931.092,369,011
8/30/201630.8831.4830.8631.253,035,897
8/29/201630.7531.3030.7530.902,153,168
8/26/201631.3231.5530.5330.742,490,252
8/25/201630.9531.5730.8531.242,856,551
8/24/201631.8031.9130.9431.035,585,602
8/23/201629.8432.2529.5231.9115,405,283
8/22/201628.8429.4328.6729.335,321,825
8/19/201628.5629.0428.5128.782,952,985
8/18/201628.4828.6928.3528.623,079,417
8/17/201628.6928.7528.2128.481,592,147
8/16/201628.7629.0628.4928.762,006,339
8/15/201628.1128.9428.1128.862,306,206
8/12/201628.0928.1927.6527.971,547,579
8/11/201628.1228.3627.9128.071,170,414
8/10/201627.9727.9827.5627.931,336,764
8/9/201627.8127.9327.6727.891,058,323
8/8/201627.8528.0727.8227.851,503,553
8/5/201627.5528.0227.5327.821,515,289
8/4/201627.5027.6427.0027.432,010,125
8/3/201627.1327.7327.0627.501,930,308
8/2/201627.7727.9427.1927.251,459,008
8/1/201627.9028.0127.7027.901,324,261
7/29/201628.5328.5427.9528.013,593,547
7/28/201628.5728.8128.3428.551,738,705
7/27/201629.2329.4128.5828.672,660,331
7/26/201628.6529.1528.4829.143,546,142
7/25/201628.3128.6528.2828.652,875,811
7/22/201628.0428.3027.7328.282,326,646
7/21/201627.9428.0127.5628.002,450,920
7/20/201627.7128.0527.6327.921,373,613
7/19/201627.7727.9127.5927.691,679,861
7/18/201627.7027.7227.3027.692,247,132
7/15/201627.5527.7227.2327.401,302,548
7/14/201627.9028.0227.3227.462,251,021
7/13/201627.8728.1427.5327.702,211,795
7/12/201628.1428.4427.7527.782,832,425
7/11/201628.0328.3827.8627.943,187,638
7/8/201627.5628.3627.4828.243,452,847
7/7/201627.1427.5726.9827.232,101,817
7/6/201626.2927.0826.2627.082,716,527
7/5/201626.9727.0026.1926.441,857,602
7/1/201627.0227.5026.8327.062,624,006
6/30/201626.6526.9726.4326.914,523,415
6/29/201626.5526.6626.0926.594,028,668
6/28/201625.9026.2325.7126.114,104,139
6/27/201626.2726.3725.2925.464,644,904
6/24/201626.3526.9726.3526.564,668,306
6/23/201627.5327.6227.1627.591,796,905
6/22/201627.4227.7727.1427.172,298,996
6/21/201628.1528.2627.1327.422,422,183
6/20/201628.2428.4327.7427.761,879,807
6/17/201627.6128.0927.3827.822,684,813
6/16/201627.3527.5527.0427.511,797,293
6/15/201627.5027.8227.2827.532,287,186
6/14/201627.7527.9327.2227.342,122,488
6/13/201628.3928.6427.7727.782,334,324
6/10/201629.0329.1528.5828.591,790,979
6/9/201629.6029.6729.3429.431,367,322
6/8/201629.6729.9729.5029.752,587,531
6/7/201628.9629.9328.8229.583,046,706
6/6/201628.9429.0728.7128.871,871,801
6/3/201628.9928.9928.3128.822,321,490
6/2/201629.1229.2128.7029.041,870,921
6/1/201628.9329.3328.7729.161,532,986
5/31/201629.3129.3929.0429.152,270,139
5/27/201628.9029.3528.8729.152,505,641
5/26/201629.1829.5628.8628.903,638,514
5/25/201629.7829.8429.0229.093,880,804
5/24/201628.3029.5127.9929.4610,767,162
5/23/201627.4527.6027.0827.103,768,608
5/20/201626.9127.6026.8327.573,097,955
5/19/201626.4826.8326.3826.752,856,927
5/18/201626.8027.1926.5226.772,640,898
5/17/201626.8927.2326.7126.862,495,231
5/16/201626.5727.0826.5726.922,223,925
5/13/201626.6526.9726.4726.561,494,432
5/12/201626.6526.8426.3426.713,406,353
5/11/201626.8126.8826.5026.531,937,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center