$32.64 +0.78 (%) Toll Brothers Inc - NYSE

Dec. 18, 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
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
12/16/201332.8733.2532.7633.012,983,251
12/13/201332.6932.9932.4632.592,547,405
12/12/201332.9833.0532.5432.642,377,061
12/11/201333.3633.4632.5732.763,379,878
12/10/201334.4534.6933.1833.346,039,601
12/9/201333.0034.0033.0033.584,231,891
12/6/201333.1733.6332.8232.892,537,199
12/5/201332.9433.0732.4232.742,703,023
12/4/201332.9633.6332.6932.973,921,721
12/3/201333.3933.8032.9533.182,997,434
12/2/201334.1434.2833.4433.533,055,063
11/29/201334.4534.7034.0234.101,528,474
11/27/201335.0035.2534.4534.563,203,518
11/26/201334.0135.0933.9034.884,727,844
11/25/201333.8033.8533.2033.712,211,534
11/22/201333.9034.0033.5833.733,186,940
11/21/201333.2933.9932.6633.892,842,018
11/20/201333.2534.1933.0333.234,374,907
11/19/201333.1133.5032.8833.462,419,975
11/18/201333.4733.9233.0233.213,262,919
11/15/201333.5233.9033.3433.471,950,527
11/14/201332.7033.9332.4633.513,442,720
11/13/201332.1632.8531.9632.662,955,094
11/12/201332.0032.4231.6032.164,604,799
11/11/201331.9832.1431.7031.963,778,755
11/8/201332.0432.3431.6231.9411,061,933
11/7/201333.5734.3832.6432.686,069,052
11/6/201332.6033.0532.0632.523,553,164
11/5/201332.5132.8631.9132.223,085,746
11/4/201332.6233.2132.5732.692,062,318
11/1/201332.8733.0032.0932.473,653,365
10/31/201333.4433.5232.6732.883,056,453
10/30/201334.1234.1233.2433.562,600,847
10/29/201333.7234.1333.2834.122,095,623
10/28/201333.7634.2133.2033.582,744,499
10/25/201333.9233.9233.3933.812,239,694
10/24/201333.3134.1933.1733.763,066,532
10/23/201332.5433.7632.4032.992,875,393
10/22/201332.0032.9131.9932.653,685,469
10/21/201332.4632.5131.3031.853,320,148
10/18/201332.6332.7231.9532.292,928,211
10/17/201330.7532.5430.7532.455,798,192
10/16/201330.5931.2030.1931.074,943,568
10/15/201330.9231.0230.2130.294,326,338
10/14/201331.0731.4330.6031.102,876,719
10/11/201330.9431.6430.8731.472,927,092
10/10/201330.9731.1330.5230.854,033,294
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center