Toll Brothers Inc $34.20

down -0.35


25/7/2014 04:00 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
7/25/201434.3434.4733.9934.201,834,202
7/24/201435.8535.8534.3034.553,833,113
7/23/201435.4836.1935.2036.041,401,639
7/22/201435.3535.9835.3535.531,654,851
7/21/201435.1535.5334.9735.281,197,658
7/18/201435.2935.3334.8835.201,824,012
7/17/201435.8935.9035.1935.221,931,242
7/16/201435.7336.3635.3836.262,972,142
7/15/201435.5935.6535.4135.441,796,285
7/14/201435.8135.9035.4235.591,126,794
7/11/201435.9436.0535.4635.571,558,624
7/10/201435.8536.4435.7336.031,605,033
7/9/201436.3736.7036.2736.40867,649
7/8/201436.2936.4736.0436.311,110,749
7/7/201436.8836.9636.2336.341,480,155
7/3/201437.0737.2636.8437.10631,884
7/2/201437.4537.6236.9136.961,066,752
7/1/201436.9037.5436.8137.442,065,471
6/30/201436.4737.1036.4336.901,877,547
6/27/201436.4236.6036.0736.511,583,180
6/26/201436.7836.8136.1236.461,655,178
6/25/201436.4736.8836.2436.801,344,987
6/24/201436.1537.2036.0536.563,346,481
6/23/201436.2636.8636.0736.132,180,268
6/20/201436.3336.3435.7336.112,556,100
6/19/201436.1036.4936.0136.371,409,865
6/18/201436.2736.3435.3935.982,590,213
6/17/201436.1636.5935.6836.212,269,764
6/16/201435.9036.3435.6636.341,179,909
6/13/201436.2436.3235.7535.941,274,576
6/12/201436.4436.7436.1336.301,377,771
6/11/201436.9337.0036.2736.531,299,267
6/10/201437.1337.2836.9437.121,003,538
6/9/201436.8337.5836.7537.271,608,440
6/6/201436.5236.9436.4236.881,406,006
6/5/201436.3236.5735.8236.371,611,642
6/4/201436.0636.2335.7435.971,212,077
6/3/201436.0436.4435.9736.221,701,287
6/2/201436.2036.3335.6236.202,045,727
5/30/201436.2436.4935.9036.221,934,319
5/29/201436.3836.9836.1636.402,729,000
5/28/201436.9037.2036.0236.386,080,136
5/27/201435.8136.0435.5935.643,026,007
5/23/201434.9835.9534.8635.503,145,771
5/22/201434.2935.1534.1034.942,292,458
5/21/201434.2534.4733.8634.261,605,489
5/20/201434.2234.5233.9834.261,630,984
5/19/201434.3034.4333.8134.371,491,951
5/16/201434.5034.5734.0434.451,992,151
5/15/201434.2334.2533.2634.172,591,389
5/14/201434.8634.8634.1934.351,968,504
5/13/201434.8335.4934.7834.871,854,156
5/12/201434.2034.9034.2034.761,566,946
5/9/201433.8234.2933.6734.091,618,629
5/8/201434.0934.6233.6933.922,025,932
5/7/201434.1134.2533.6334.071,456,852
5/6/201434.8334.8633.8633.992,603,551
5/5/201435.1235.4434.6734.911,740,178
5/2/201434.6435.5634.5035.402,051,225
5/1/201434.3035.1934.0934.721,934,554
4/30/201434.3834.5533.9734.242,066,005
4/29/201434.3634.4933.9534.482,335,484
4/28/201434.3635.1034.0334.312,069,494
4/25/201434.5834.7234.1534.272,406,708
4/24/201434.1035.1033.5734.785,429,861
4/23/201434.2734.3033.4133.663,707,733
4/22/201433.9634.7733.9634.292,917,113
4/21/201434.1034.1133.6433.933,008,264
4/17/201434.6334.6533.9334.163,045,117
4/16/201434.6835.0434.1734.661,494,327
4/15/201434.9235.4233.9934.513,199,013
4/14/201435.1035.2634.6334.912,044,280
4/11/201435.3335.6234.7034.732,880,729
4/10/201436.0036.4935.5435.552,145,161
4/9/201436.0936.4035.2535.942,501,468
4/8/201436.0236.3035.5735.932,618,222
4/7/201436.6736.8635.8036.002,271,280
4/4/201437.1237.8936.5736.782,965,657
4/3/201436.5837.0336.2537.002,124,570
4/2/201436.7036.9036.2636.551,841,169
4/1/201435.9536.7035.8436.703,138,539
3/31/201435.8736.0935.5735.902,283,391
3/28/201435.3735.9635.1735.722,004,688
3/27/201435.0935.7434.7135.263,232,980
3/26/201435.7235.9934.9835.072,956,283
3/25/201435.6235.8335.3235.513,138,425
3/24/201435.6835.7634.7235.483,736,978
3/21/201436.1436.4735.2035.726,631,743
3/20/201436.5836.7835.6135.954,104,340
3/19/201437.9138.2636.2536.494,512,212
3/18/201436.2136.9136.2136.532,958,379
3/17/201436.2536.7435.8036.243,505,381
3/14/201436.7037.1536.0936.213,304,847
3/13/201437.8837.9736.3736.773,897,485
3/12/201437.4237.7836.8237.773,022,483
3/11/201438.4538.7737.6738.002,377,897
3/10/201438.8939.0238.2038.262,869,668
3/7/201439.5639.6638.7839.222,808,910
3/6/201439.5939.6739.1839.411,980,942
3/5/201439.4039.6739.2439.553,486,299
Trading Center