$27.56 -1.62 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:40 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
4/27/201629.1729.4428.8529.181,358,296
4/26/201628.7329.2028.6529.181,857,197
4/25/201628.8729.1028.5228.781,988,386
4/22/201629.2229.6428.7729.051,865,923
4/21/201629.0729.8329.0729.172,377,473
4/20/201629.1029.3528.3029.014,796,054
4/19/201629.5530.1729.1229.382,048,271
4/18/201629.4529.7929.4529.671,515,324
4/15/201629.9030.0529.4929.612,030,771
4/14/201629.9230.1529.7129.901,917,992
4/13/201629.3130.0729.2129.982,580,133
4/12/201629.0329.2328.8629.021,763,289
4/11/201629.5029.5228.9629.022,805,429
4/8/201629.2229.3128.6228.742,142,590
4/7/201629.1129.5828.7128.902,467,427
4/6/201628.8829.5328.8029.332,134,521
4/5/201628.5029.0528.3428.821,847,734
4/4/201629.5429.5828.7028.802,770,454
4/1/201629.3229.5729.1129.532,150,068
3/31/201629.0029.6528.8629.511,921,357
3/30/201629.8229.9729.0229.042,166,095
3/29/201629.0129.6428.9129.613,801,192
3/28/201628.5128.8428.2628.681,569,044
3/24/201628.5928.6828.1628.531,551,947
3/23/201628.9429.1528.5128.531,614,560
3/22/201629.1829.3428.8929.022,556,104
3/21/201629.6329.7729.0229.412,853,707
3/18/201628.7429.6928.7429.595,271,971
3/17/201628.2528.9128.0928.782,297,362
3/16/201627.3628.3327.2328.282,844,269
3/15/201627.9227.9627.5427.591,981,697
3/14/201628.3128.4327.8128.171,523,443
3/11/201627.6528.4427.4628.372,068,328
3/10/201627.7727.9227.0527.432,508,979
3/9/201627.7127.7427.0527.603,046,341
3/8/201628.3628.4827.4127.492,481,156
3/7/201628.0928.6128.0128.522,466,431
3/4/201628.8728.9327.9128.203,373,384
3/3/201628.7228.9828.3828.822,739,174
3/2/201628.4028.8428.3028.712,013,640
3/1/201627.7228.6227.4528.442,475,074
2/29/201627.6227.8127.3927.452,824,085
2/26/201627.8428.0527.2527.573,296,022
2/25/201626.8527.8126.8527.713,079,392
2/24/201626.7827.0226.1926.833,773,380
2/23/201626.2427.2525.4927.026,226,033
2/22/201625.4226.2425.4226.034,336,284
2/19/201625.0125.4124.6425.082,824,936
2/18/201625.1725.3624.5925.032,645,608
2/17/201625.7825.9824.9725.233,832,184
2/16/201625.3325.7325.1225.712,213,965
2/12/201624.4425.0824.3225.043,452,936
2/11/201624.7724.7723.7524.103,010,445
2/10/201625.3625.6124.6625.122,555,427
2/9/201624.7925.3724.4425.054,092,628
2/8/201625.9825.9824.8325.133,078,238
2/5/201627.3627.5526.1426.243,234,719
2/4/201626.6827.6526.6727.393,423,336
2/3/201626.8827.0426.0626.842,989,570
2/2/201626.7727.1526.5326.564,255,638
2/1/201627.3827.5827.0127.032,615,518
1/29/201626.9227.6626.7627.623,252,091
1/28/201627.1427.2626.5726.842,754,126
1/27/201627.5027.6026.6326.793,393,440
1/26/201627.1727.7426.7527.564,421,980
1/25/201628.1728.4426.8026.954,289,458
1/22/201628.2329.0227.8828.213,694,899
1/21/201627.7428.5527.6627.823,363,485
1/20/201627.9628.1126.9227.674,172,718
1/19/201629.2729.5028.2428.573,608,212
1/15/201628.7029.3628.5029.084,009,248
1/14/201629.9030.1029.2329.584,149,660
1/13/201630.3631.1529.7629.903,707,409
1/12/201630.1530.4029.2830.202,675,002
1/11/201630.0730.2629.7029.892,687,664
1/8/201630.6430.7229.6329.793,591,052
1/7/201631.2231.8130.2730.374,557,031
1/6/201632.5232.9231.9132.132,162,910
1/5/201633.0233.3932.5032.952,420,316
1/4/201633.1033.1132.4032.733,080,639
12/31/201533.4133.8133.3033.301,056,300
12/30/201533.9033.9633.4733.521,309,302
12/29/201534.0034.1233.6233.861,069,995
12/28/201533.9034.0733.4233.751,264,608
12/24/201533.8734.3433.8334.08905,672
12/23/201534.0134.2233.5833.882,601,401
12/22/201533.2933.9632.9233.831,683,406
12/21/201533.2133.6432.9833.351,770,064
12/18/201533.8433.8832.8332.854,738,178
12/17/201534.6934.8733.8133.881,992,272
12/16/201533.7334.7733.7234.612,299,947
12/15/201533.3533.8933.1933.582,206,312
12/14/201533.8234.0032.8533.113,426,187
12/11/201533.7434.1333.4633.872,979,970
12/10/201534.0434.5333.7934.093,290,816
12/9/201534.5535.0433.5133.844,371,485
12/8/201535.5537.0934.4634.887,539,055
12/7/201537.3237.6337.0537.521,897,770
12/4/201536.7437.5836.5437.491,522,203
12/3/201537.3537.4536.3336.641,404,687
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center