$36.92 +0.94 (%) Toll Brothers Inc - NYSE

Aug. 27, 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
8/27/201536.5237.1635.7236.924,094,261
8/26/201535.9136.2034.4935.988,163,941
8/25/201538.5538.5534.9335.0810,584,203
8/24/201537.9339.2536.3838.065,373,872
8/21/201540.3540.4839.5739.952,368,151
8/20/201541.2741.5940.7040.751,740,887
8/19/201541.7242.1941.3541.682,985,464
8/18/201541.1642.0941.0041.883,753,069
8/17/201539.7140.8339.5840.752,200,406
8/14/201539.9840.0039.2839.841,401,566
8/13/201539.2540.3839.1040.042,344,688
8/12/201539.0239.2738.3239.222,272,501
8/11/201538.4038.9038.1238.811,975,354
8/10/201537.9138.7137.9138.481,822,443
8/7/201537.4037.6337.2037.621,933,003
8/6/201537.5337.7036.9337.402,111,184
8/5/201538.3338.4837.3037.421,965,152
8/4/201538.4538.5037.9338.131,157,473
8/3/201538.8938.9838.2438.482,073,350
7/31/201539.1239.4238.5938.921,875,020
7/30/201538.5638.9538.2538.891,261,588
7/29/201538.3938.8837.9038.681,533,824
7/28/201538.1238.8837.5438.382,069,165
7/27/201537.5438.2337.5437.852,175,089
7/24/201538.4838.4937.4437.772,326,677
7/23/201538.8738.9738.1538.431,506,000
7/22/201537.7639.1137.7138.772,342,568
7/21/201537.9138.2337.6937.811,027,853
7/20/201538.2738.4737.6737.871,181,534
7/17/201538.4438.6038.0638.311,119,488
7/16/201538.8738.9338.2038.412,245,767
7/15/201539.4039.4038.6038.781,791,100
7/14/201539.2439.5938.9939.401,121,021
7/13/201539.0539.2538.8339.251,211,945
7/10/201538.7539.0038.5538.871,066,000
7/9/201538.7138.9038.4738.491,265,418
7/8/201538.8339.0838.1238.262,066,977
7/7/201538.3039.1238.0839.072,373,654
7/6/201538.1339.1337.9738.352,382,439
7/2/201538.6638.9538.0938.442,530,305
7/1/201538.4138.5137.7338.502,141,813
6/30/201538.0138.3637.7238.193,269,239
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
  • Showing 1-100 of 1,259 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!