$38.31 0.00 (%) Toll Brothers Inc - NYSE

Mar. 2, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
2/27/201537.9538.4037.9138.312,163,550
2/26/201538.2338.3937.7438.052,401,010
2/25/201538.7139.0938.2138.503,374,696
2/24/201538.7739.0238.2538.536,660,517
2/23/201537.5637.7737.0337.104,695,677
2/20/201537.6037.7137.0937.652,745,020
2/19/201537.9437.9937.4737.572,460,496
2/18/201537.9838.0837.6138.021,841,406
2/17/201537.7738.1237.4638.111,543,366
2/13/201537.7938.0037.4837.991,288,382
2/12/201537.4637.9037.2537.841,816,410
2/11/201537.7137.7336.9737.271,385,416
2/10/201536.9637.6836.6037.512,579,176
2/9/201536.3436.8336.1536.722,241,037
2/6/201536.1436.7036.1036.402,208,914
2/5/201536.2536.5735.6936.071,579,245
2/4/201535.3336.5735.2936.232,494,334
2/3/201534.8535.6134.6735.552,263,148
2/2/201534.6235.0434.1934.651,755,959
1/30/201534.6634.8634.2534.622,596,699
1/29/201533.9735.0933.7634.942,415,390
1/28/201534.2834.3933.7233.862,144,097
1/27/201533.5034.3333.2534.102,861,622
1/26/201534.0434.1533.4233.973,594,084
1/23/201533.7233.8833.1533.561,712,146
1/22/201533.6133.8933.2533.731,725,782
1/21/201533.2933.9133.2333.452,255,091
1/20/201533.9033.9232.8633.203,057,502
1/16/201532.6533.9832.1933.934,601,881
1/15/201534.2634.5832.4332.804,643,058
1/14/201534.2234.6133.5334.164,421,540
1/13/201535.6936.1034.1034.606,782,745
1/12/201535.1235.4634.7535.013,693,615
1/9/201535.3035.6135.2035.372,653,787
1/8/201535.1435.4634.8135.184,156,509
1/7/201534.2635.2534.0934.845,162,368
1/6/201534.4034.4633.5534.053,515,040
1/5/201534.0534.4433.9334.383,635,809
1/2/201534.5234.5233.6534.231,913,004
12/31/201433.4934.5333.4534.273,651,869
12/30/201432.9433.3732.9033.311,597,944
12/29/201432.6733.1732.6133.031,966,377
12/26/201432.7632.9532.6632.721,233,866
12/24/201432.3832.8832.3832.74896,515
12/23/201432.6532.8832.2032.381,578,390
12/22/201432.4032.6332.1732.521,885,214
12/19/201432.6632.7632.3332.494,235,080
12/18/201432.3032.6531.8332.643,661,240
12/17/201430.9931.9430.9831.862,337,972
12/16/201431.0031.3030.8130.923,194,020
12/15/201431.4731.7831.0731.202,644,596
12/12/201431.8832.0331.5631.563,683,857
12/11/201431.8232.6731.6432.136,323,778
12/10/201434.5435.4632.0232.069,843,589
12/9/201434.6535.1534.4534.794,037,524
12/8/201434.7034.9934.4534.602,289,736
12/5/201434.7234.9834.3934.741,658,380
12/4/201434.7434.8034.4534.611,570,136
12/3/201434.9135.1334.7734.781,673,891
12/2/201434.6835.0934.4334.901,891,654
12/1/201434.8134.9734.3234.432,023,013
11/28/201434.6435.0734.3934.991,458,257
11/26/201434.9434.9634.3634.601,442,893
11/25/201435.1635.4234.7134.941,651,599
11/24/201435.0235.4834.9735.162,186,606
11/21/201434.5135.3134.5034.875,126,724
11/20/201433.7634.4933.7234.213,405,739
11/19/201433.8234.1033.6733.852,326,739
11/18/201433.9234.0533.7733.892,860,162
11/17/201433.6534.0033.4533.842,350,338
11/14/201433.6033.8233.3033.722,020,861
11/13/201433.5433.9633.5433.731,752,880
11/12/201433.5933.8633.3933.511,748,724
11/11/201432.9833.8132.9833.722,742,182
11/10/201433.0233.5032.9232.953,610,479
11/7/201431.9632.5631.6632.221,825,032
11/6/201431.3532.0031.3531.961,733,416
11/5/201431.7031.9531.3831.401,867,299
11/4/201432.1232.3731.6931.811,275,112
11/3/201431.9232.3831.7832.251,509,680
10/31/201432.5832.6831.7131.952,881,441
10/30/201431.8932.2831.5132.161,675,121
10/29/201432.3632.5731.5531.972,600,478
10/28/201431.8732.6231.8432.421,900,103
10/27/201432.3632.3631.9432.142,027,092
10/24/201432.3732.5431.8332.471,166,055
10/23/201432.1132.7831.6232.423,970,550
10/22/201431.6432.0331.4931.852,348,400
10/21/201431.7632.0731.4131.703,335,090
10/20/201431.2531.9231.2531.642,652,687
10/17/201430.9731.8730.6231.233,375,071
10/16/201429.8431.0229.7730.483,410,976
10/15/201429.5130.7029.4530.314,595,026
10/14/201429.4030.5529.4029.983,549,716
10/13/201430.4931.2028.9229.186,410,287
10/10/201430.9731.2530.3930.434,371,117
10/9/201431.6331.8430.9331.062,772,720
10/8/201431.4031.8631.0531.672,088,130
10/7/201431.3631.9931.3631.412,672,970
10/6/201431.5631.7731.4731.541,993,010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center