$32.98 +0.37 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
12/8/201632.7233.4832.6032.984,332,693
12/7/201631.8532.7731.4032.614,190,441
12/6/201631.8532.1830.6231.938,457,116
12/5/201629.9630.6129.8230.475,343,996
12/2/201629.2029.5429.1729.323,045,963
12/1/201629.5830.0229.1229.142,900,437
11/30/201630.6930.8029.6429.662,602,311
11/29/201630.1930.7730.0930.612,396,059
11/28/201630.3530.3729.8930.171,875,342
11/25/201630.1630.4630.0530.37748,322
11/23/201629.6830.1829.6830.052,299,323
11/22/201629.7630.1629.6429.803,361,695
11/21/201629.1429.7728.9429.663,130,639
11/18/201629.2529.3629.0129.141,827,172
11/17/201628.6729.3528.6529.142,455,531
11/16/201628.7428.8128.3028.352,058,858
11/15/201629.1429.4028.7528.932,456,183
11/14/201629.2029.5228.8629.222,434,054
11/11/201629.3129.7228.8728.932,524,392
11/10/201627.8929.4527.8429.415,008,073
11/9/201626.9427.7726.6527.633,799,313
11/8/201627.5327.8727.1327.492,506,687
11/7/201627.9028.0127.6027.811,566,324
11/4/201627.1927.9127.0527.422,654,898
11/3/201627.0927.5427.0027.121,715,876
11/2/201627.0927.1926.8127.061,471,878
11/1/201627.4327.5826.9727.091,868,606
10/31/201627.4827.7027.4227.441,364,689
10/28/201627.2127.6527.1527.411,757,875
10/27/201628.1728.2427.1127.203,191,725
10/26/201628.0028.2327.9828.071,700,864
10/25/201628.5628.5627.9928.223,167,138
10/24/201628.8029.0228.6928.761,724,082
10/21/201628.4628.6228.3728.531,076,622
10/20/201628.7729.0128.5128.711,471,701
10/19/201628.6129.2128.4428.941,946,859
10/18/201628.7028.7828.3628.611,858,952
10/17/201628.6228.7628.2628.412,303,414
10/14/201628.7729.0128.5028.551,690,756
10/13/201628.7528.9028.3628.621,996,648
10/12/201629.1329.3429.0029.021,247,195
10/11/201629.2229.2528.9329.151,765,205
10/10/201629.4029.7929.3229.341,182,398
10/7/201629.5029.7529.2129.253,536,214
10/6/201629.2829.6529.0429.531,450,244
10/5/201629.5129.5929.1529.391,905,261
10/4/201629.6029.8329.2429.381,736,885
10/3/201629.6929.7329.3429.531,657,764
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center