$32.42 -1.04 (%) Toll Brothers Inc - NYSE

Sep. 22, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
9/19/201433.9233.9433.0133.463,277,168
9/18/201433.8534.0333.5833.792,273,779
9/17/201433.4634.2433.4333.753,261,590
9/16/201433.0033.3832.8833.111,750,654
9/15/201433.1633.3933.0033.111,726,621
9/12/201433.5733.6532.7933.072,657,810
9/11/201433.6133.9233.5533.671,520,749
9/10/201433.5733.9433.3733.841,801,589
9/9/201433.8533.9433.5033.621,262,362
9/8/201433.7534.0833.5633.711,589,627
9/5/201433.6033.9433.5333.781,531,559
9/4/201434.0334.1333.5733.713,459,890
9/3/201435.7735.8033.8033.956,782,397
9/2/201435.8535.9435.4335.632,410,680
8/29/201435.6035.7935.3735.59997,691
8/28/201435.3735.5334.9935.461,478,272
8/27/201435.5735.6735.3235.46814,866
8/26/201435.4135.6035.1035.55852,314
8/25/201435.6835.8735.1435.311,763,659
8/22/201435.6435.7435.3735.57973,239
8/21/201435.6035.8235.2535.671,156,239
8/20/201435.2235.5834.9835.511,284,289
8/19/201435.2035.6134.8835.342,503,275
8/18/201434.2634.7334.2134.571,876,587
8/15/201434.2134.3633.6333.991,293,744
8/14/201433.4734.1133.3934.071,505,219
8/13/201433.2533.6133.1633.36972,213
8/12/201433.2533.6133.1033.201,433,424
8/11/201433.5033.7533.3533.401,145,563
8/8/201432.6133.4232.5233.341,970,683
8/7/201432.7032.8832.3432.47940,250
8/6/201432.4032.9132.3632.611,203,432
8/5/201432.5132.9932.4432.701,840,046
8/4/201432.8333.0932.5232.721,561,562
8/1/201432.6132.9832.5132.773,167,911
7/31/201432.7832.8132.3832.693,425,654
7/30/201433.5033.6532.8833.102,188,367
7/29/201433.6833.8233.3833.461,628,580
7/28/201434.1534.2533.3933.681,783,166
7/25/201434.3434.4733.9934.201,834,202
7/24/201435.8535.8534.3034.553,833,213
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center