$38.31 +0.26 (%) Toll Brothers Inc - NYSE

Feb. 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
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
4/29/201434.3634.4933.9534.482,335,484
4/28/201434.3635.1034.0334.312,069,494
4/25/201434.5834.7234.1534.272,406,708
4/24/201434.1035.1033.5734.785,429,861
4/23/201434.2734.3033.4133.663,707,733
4/22/201433.9634.7733.9634.292,917,113
4/21/201434.1034.1133.6433.933,008,264
4/17/201434.6334.6533.9334.163,045,117
4/16/201434.6835.0434.1734.661,494,327
4/15/201434.9235.4233.9934.513,199,013
4/14/201435.1035.2634.6334.912,044,280
4/11/201435.3335.6234.7034.732,880,729
4/10/201436.0036.4935.5435.552,145,161
4/9/201436.0936.4035.2535.942,501,468
4/8/201436.0236.3035.5735.932,618,222
4/7/201436.6736.8635.8036.002,271,280
4/4/201437.1237.8936.5736.782,965,657
4/3/201436.5837.0336.2537.002,124,570
4/2/201436.7036.9036.2636.551,841,169
4/1/201435.9536.7035.8436.703,138,539
3/31/201435.8736.0935.5735.902,283,391
3/28/201435.3735.9635.1735.722,004,688
3/27/201435.0935.7434.7135.263,232,980
3/26/201435.7235.9934.9835.072,956,283
3/25/201435.6235.8335.3235.513,138,425
3/24/201435.6835.7634.7235.483,736,978
3/21/201436.1436.4735.2035.726,631,743
3/20/201436.5836.7835.6135.954,104,340
3/19/201437.9138.2636.2536.494,512,212
3/18/201436.2136.9136.2136.532,958,379
3/17/201436.2536.7435.8036.243,505,381
3/14/201436.7037.1536.0936.213,304,847
3/13/201437.8837.9736.3736.773,897,485
3/12/201437.4237.7836.8237.773,022,483
3/11/201438.4538.7737.6738.002,377,897
3/10/201438.8939.0238.2038.262,869,668
3/7/201439.5639.6638.7839.222,808,910
3/6/201439.5939.6739.1839.411,980,942
3/5/201439.4039.6739.2439.553,486,299
3/4/201439.6539.9539.3539.514,033,264
3/3/201438.5439.3338.3438.973,283,211
2/28/201439.1039.3038.6639.013,797,803
2/27/201438.7239.2738.6039.103,835,268
2/26/201437.9539.7337.4838.907,112,720
2/25/201437.8038.7537.5038.256,511,888
2/24/201438.1638.7137.8838.345,544,891
2/21/201437.5838.5037.4638.197,549,911
2/20/201437.1837.4736.8337.382,028,759
2/19/201437.3037.7037.0237.062,992,876
2/18/201438.0038.2436.8737.563,154,273
2/14/201436.9237.9736.8137.793,048,609
2/13/201436.3837.0336.1136.982,014,270
2/12/201436.5036.7436.2336.613,250,828
2/11/201436.1436.6035.9536.422,168,828
2/10/201436.4236.8035.8536.262,392,323
2/7/201436.8037.1436.1936.505,280,634
2/6/201436.0537.1835.9836.533,645,014
2/5/201435.9536.2835.5935.832,317,338
2/4/201435.8236.5835.6036.192,965,915
2/3/201436.6136.9235.5435.714,293,465
1/31/201435.6537.5835.4836.755,070,167
1/30/201436.8837.2535.9836.133,068,810
1/29/201436.0736.7835.7236.443,987,712
1/28/201435.5236.6535.4836.444,955,954
1/27/201435.2236.1834.5035.004,844,366
1/24/201436.4236.6635.3335.574,027,363
1/23/201436.5736.9336.3436.813,871,136
1/22/201436.0236.9135.7936.702,273,459
1/21/201436.0736.2035.6135.961,983,255
1/17/201436.1436.2035.7935.962,062,296
1/16/201436.1636.4835.6036.262,632,713
1/15/201436.2636.2835.8636.252,139,360
1/14/201436.0736.3535.8036.272,361,929
1/13/201436.5936.6735.8836.072,689,122
1/10/201436.4637.2536.1536.733,233,542
1/9/201436.1136.2835.5836.022,573,268
1/8/201435.6736.6635.4136.054,136,019
1/7/201435.9336.0035.4535.663,147,253
1/6/201436.5936.6035.6435.652,950,327
1/3/201436.6436.8936.3136.401,840,409
1/2/201436.7636.8736.3136.631,633,875
12/31/201336.9037.2536.7137.001,517,493
12/30/201336.7036.9636.4036.801,427,449
12/27/201336.5436.9536.3436.671,561,770
12/26/201336.6537.0536.3536.472,258,473
12/24/201336.6337.2636.2536.662,148,481
12/23/201335.4836.9835.3936.816,163,023
12/20/201334.3035.1834.2035.165,721,507
12/19/201334.4434.6134.0734.223,383,137
12/18/201334.0334.9733.4434.615,569,259
12/17/201332.9133.6232.5633.404,009,797
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center