$31.86 +0.94 (%) Toll Brothers Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
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
10/3/201431.2631.4931.0331.383,453,925
10/2/201431.0131.2930.7731.033,654,919
10/1/201431.1531.1530.7330.953,472,719
9/30/201431.5331.6531.1431.161,731,006
9/29/201431.5431.7331.4731.631,662,868
9/26/201431.7931.9131.5931.831,296,069
9/25/201432.0332.0931.5031.761,513,407
9/24/201431.7132.5031.6232.142,534,216
9/23/201432.3032.6232.0832.281,641,570
9/22/201433.3333.4732.3532.412,292,537
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center