$24.86 -0.27 (%) Toll Brothers Inc - NYSE

Feb. 9, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
2/8/201625.9825.9824.8325.133,078,238
2/5/201627.3627.5526.1426.243,234,719
2/4/201626.6827.6526.6727.393,423,336
2/3/201626.8827.0426.0626.842,989,570
2/2/201626.7727.1526.5326.564,255,638
2/1/201627.3827.5827.0127.032,615,518
1/29/201626.9227.6626.7627.623,252,091
1/28/201627.1427.2626.5726.842,754,126
1/27/201627.5027.6026.6326.793,393,440
1/26/201627.1727.7426.7527.564,421,980
1/25/201628.1728.4426.8026.954,289,458
1/22/201628.2329.0227.8828.213,694,899
1/21/201627.7428.5527.6627.823,363,485
1/20/201627.9628.1126.9227.674,172,718
1/19/201629.2729.5028.2428.573,608,212
1/15/201628.7029.3628.5029.084,009,248
1/14/201629.9030.1029.2329.584,149,660
1/13/201630.3631.1529.7629.903,707,409
1/12/201630.1530.4029.2830.202,675,002
1/11/201630.0730.2629.7029.892,687,664
1/8/201630.6430.7229.6329.793,591,052
1/7/201631.2231.8130.2730.374,557,031
1/6/201632.5232.9231.9132.132,162,910
1/5/201633.0233.3932.5032.952,420,316
1/4/201633.1033.1132.4032.733,080,639
12/31/201533.4133.8133.3033.301,056,300
12/30/201533.9033.9633.4733.521,309,302
12/29/201534.0034.1233.6233.861,069,995
12/28/201533.9034.0733.4233.751,264,608
12/24/201533.8734.3433.8334.08905,672
12/23/201534.0134.2233.5833.882,601,401
12/22/201533.2933.9632.9233.831,683,406
12/21/201533.2133.6432.9833.351,770,064
12/18/201533.8433.8832.8332.854,738,178
12/17/201534.6934.8733.8133.881,992,272
12/16/201533.7334.7733.7234.612,299,947
12/15/201533.3533.8933.1933.582,206,312
12/14/201533.8234.0032.8533.113,426,187
12/11/201533.7434.1333.4633.872,979,970
12/10/201534.0434.5333.7934.093,290,816
12/9/201534.5535.0433.5133.844,371,485
12/8/201535.5537.0934.4634.887,539,055
12/7/201537.3237.6337.0537.521,897,770
12/4/201536.7437.5836.5437.491,522,203
12/3/201537.3537.4536.3336.641,404,687
12/2/201538.1038.1536.9637.201,473,505
12/1/201537.2638.1037.1738.061,619,752
11/30/201537.9437.9637.1837.181,885,214
11/27/201537.5737.9837.4637.89764,622
11/25/201537.3637.8337.2437.71894,598
11/24/201536.8537.5536.6637.371,285,453
11/23/201537.0537.6037.0037.101,599,878
11/20/201537.2537.5136.8737.191,252,717
11/19/201536.8937.3036.8437.031,471,291
11/18/201536.2937.0036.1936.951,415,037
11/17/201536.4036.7436.2036.321,660,343
11/16/201535.1636.3634.9436.291,651,273
11/13/201536.0836.4035.1335.182,330,567
11/12/201535.6335.9035.1535.561,956,504
11/11/201535.1936.3735.0235.972,430,116
11/10/201534.4035.4334.3835.142,969,353
11/9/201535.4235.5533.9534.442,938,097
11/6/201534.8035.2534.2834.872,693,216
11/5/201535.7935.7934.9435.401,865,498
11/4/201536.0736.2735.7035.771,110,594
11/3/201536.1236.2935.4936.002,063,246
11/2/201535.9836.4235.9636.251,333,841
10/30/201535.4536.2735.2935.971,980,474
10/29/201536.2136.2535.0635.572,187,412
10/28/201535.8036.5635.6336.551,921,922
10/27/201536.4836.4835.1435.762,288,557
10/26/201536.7937.0635.9136.661,609,713
10/23/201536.7036.9135.9736.781,530,806
10/22/201536.4236.6735.4136.442,258,851
10/21/201537.0337.2736.4036.581,752,568
10/20/201536.4437.1236.2036.831,340,560
10/19/201536.2436.6736.0936.401,272,339
10/16/201536.1136.4735.7036.301,865,048
10/15/201535.9436.1035.1436.062,223,935
10/14/201536.5536.5835.2635.702,374,093
10/13/201537.2437.6736.4636.553,445,399
10/12/201537.0037.2636.5437.091,361,493
10/9/201536.9537.2636.6336.872,175,620
10/8/201536.4637.0236.3736.891,964,950
10/7/201535.8436.5835.6436.572,768,501
10/6/201536.0236.2935.4935.582,216,362
10/5/201535.4536.2635.3536.172,799,316
10/2/201533.9134.8533.4734.852,265,223
10/1/201534.2534.6233.8434.362,263,893
9/30/201534.4634.6833.7534.242,845,926
9/29/201534.5934.8433.7134.022,851,774
9/28/201535.9636.0433.9634.432,564,395
9/25/201536.1736.6935.8436.052,058,270
9/24/201535.1935.7334.9835.623,400,270
9/23/201535.7536.2835.4735.612,202,304
9/22/201535.9436.0935.0735.583,090,344
9/21/201536.9237.4936.1936.402,421,296
9/18/201537.2537.5536.5336.644,769,825
9/17/201537.3938.4537.2137.753,064,029
9/16/201537.2137.4436.7937.352,302,185
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center