$38.19 +0.52 (%) Toll Brothers Inc - NYSE

Jun. 30, 2015 | 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
6/29/201537.9738.4837.5537.671,894,527
6/26/201538.4338.6237.8638.393,055,953
6/25/201538.3738.5838.1738.311,489,415
6/24/201538.7038.8738.1538.222,056,860
6/23/201537.9538.3437.7237.912,849,674
6/22/201537.8738.0737.6737.871,699,104
6/19/201537.3038.1337.2437.712,344,741
6/18/201537.0137.4336.9437.121,384,500
6/17/201536.9337.0936.4236.931,508,301
6/16/201537.2337.2336.8136.941,693,952
6/15/201537.2637.8837.0837.192,428,497
6/12/201537.3037.4437.1137.291,815,520
6/11/201537.3037.8337.1437.332,805,371
6/10/201536.4536.9836.2636.811,668,856
6/9/201536.0636.3035.8036.211,697,590
6/8/201536.4136.6236.0136.141,474,702
6/5/201536.1736.5135.9936.481,804,219
6/4/201536.4936.7736.1936.311,494,973
6/3/201536.3236.9236.0136.722,429,996
6/2/201536.3836.6036.1636.321,630,484
6/1/201536.3036.7736.2936.552,003,530
5/29/201536.3536.7336.1536.172,549,605
5/28/201536.0036.7935.8636.463,447,240
5/27/201537.0437.1335.6336.167,534,063
5/26/201537.7337.8136.9636.994,081,350
5/22/201537.7037.9037.5137.692,195,032
5/21/201538.0238.0837.6337.752,243,402
5/20/201538.0138.3637.4138.042,551,383
5/19/201538.3438.9637.8037.903,469,568
5/18/201537.7338.0637.3537.902,365,878
5/15/201536.3537.6536.3537.393,241,224
5/14/201536.6336.8736.3236.721,974,942
5/13/201536.5736.9336.0736.353,126,862
5/12/201536.2236.7735.8536.581,840,447
5/11/201536.5536.6836.1836.341,262,346
5/8/201536.8337.1136.5436.591,632,554
5/7/201535.7236.5535.6536.332,626,309
5/6/201535.6335.7535.0335.712,252,580
5/5/201535.7936.0635.2835.541,967,555
5/4/201535.9736.1835.6135.773,523,476
5/1/201535.6236.0435.4635.812,329,632
4/30/201535.9936.1135.4535.542,236,124
4/29/201536.4936.7135.7136.153,021,289
4/28/201536.5836.9936.3336.831,716,882
4/27/201537.0537.1836.6136.712,436,464
4/24/201536.2736.9336.1336.803,262,117
4/23/201537.3637.4136.0336.055,706,401
4/22/201538.7838.9737.4937.623,443,581
4/21/201538.2239.0138.1538.783,346,038
4/20/201538.5238.6537.8338.082,536,160
4/17/201538.4738.4937.8838.353,683,319
4/16/201539.7739.7738.6638.763,561,995
4/15/201539.7540.1639.6239.991,957,279
4/14/201539.4539.7839.0439.681,468,249
4/13/201539.7139.7639.2039.281,829,166
4/10/201539.8139.9639.3139.681,276,037
4/9/201539.7439.8639.1939.813,450,621
4/8/201538.9539.9438.8639.862,830,207
4/7/201539.8039.8038.6938.862,556,931
4/6/201539.8540.3339.6639.891,856,463
4/2/201539.1839.9439.0239.901,778,096
4/1/201539.3339.5038.7639.131,289,296
3/31/201539.1539.7838.9239.342,745,243
3/30/201539.5139.8439.1939.213,040,840
3/27/201538.4239.2938.3739.222,028,131
3/26/201538.2438.4137.9038.332,144,358
3/25/201538.9039.0638.2838.291,525,738
3/24/201538.3339.2037.8738.782,157,460
3/23/201538.7539.1638.2038.211,860,124
3/20/201538.4839.6938.3638.704,884,382
3/19/201538.3638.8937.7938.152,799,839
3/18/201537.4838.5237.0938.182,282,080
3/17/201537.3337.6337.1237.401,520,148
3/16/201537.9538.1837.3737.491,477,982
3/13/201537.6937.9937.5037.731,771,810
3/12/201537.7638.1937.5637.791,597,573
3/11/201537.0237.7236.8537.541,723,863
3/10/201536.8037.2236.7537.001,287,648
3/9/201537.0737.2836.7037.081,977,259
3/6/201537.6137.6136.6236.921,966,287
3/5/201537.9938.0837.7237.92969,580
3/4/201537.5438.0037.0137.882,003,245
3/3/201538.1038.1437.3437.702,530,841
3/2/201538.3638.5037.9038.272,515,038
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!