$33.46 -0.33 (%) Toll Brothers Inc - NYSE

Sep. 19, 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
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
10/9/201330.3730.7429.6430.435,697,039
10/8/201330.7631.2230.1830.323,568,032
10/7/201330.4831.3130.4430.762,958,554
10/4/201332.0232.2230.8131.045,129,085
10/3/201332.5332.8031.9732.053,131,372
10/2/201332.2533.1332.1032.682,564,970
10/1/201332.3832.8232.3132.502,947,468
9/30/201331.8432.6431.8032.432,451,126
9/27/201333.0033.1532.3032.363,005,676
9/26/201333.2933.4332.7933.172,357,048
9/25/201333.2833.6532.5833.143,949,353
9/24/201332.9334.2132.8733.335,003,680
9/23/201333.0333.0532.3232.623,213,600
9/20/201333.9033.9332.8533.034,367,147
9/19/201334.7235.0233.7633.844,136,246
9/18/201332.8734.7132.6134.596,713,086
9/17/201332.5433.3032.4032.892,105,231
9/16/201333.1533.6932.6032.613,808,662
9/13/201332.4132.5831.9532.272,302,664
9/12/201332.5233.5232.4432.473,570,093
9/11/201331.6832.6731.5132.502,801,224
9/10/201331.9832.3331.3031.673,734,851
9/9/201330.4331.9930.4331.874,562,145
9/6/201330.6530.9330.2630.445,619,789
9/5/201330.5230.6329.8530.103,958,380
9/4/201330.4830.8230.4430.503,876,079
9/3/201330.9231.0530.3830.514,346,305
8/30/201331.1831.1930.5230.612,379,099
8/29/201330.5731.5330.4631.192,942,879
8/28/201330.6730.8830.3230.642,913,524
8/27/201331.0131.1430.5630.843,014,764
8/26/201331.2431.8430.8631.432,682,680
8/23/201332.4832.5031.1031.194,954,548
8/22/201331.7132.6631.7132.473,106,166
8/21/201331.7532.4231.2431.656,557,071
8/20/201330.9531.7630.6831.644,252,188
8/19/201331.7131.9130.3830.684,454,399
8/16/201332.4733.3031.5031.765,747,890
8/15/201330.7932.5130.1532.336,366,298
8/14/201331.5631.6330.9731.264,282,960
8/13/201332.1932.2330.9731.633,624,787
8/12/201331.5132.6531.5032.233,805,499
8/9/201331.5231.9331.2431.652,419,669
8/8/201331.5632.0731.0231.633,767,988
8/7/201332.0132.1031.1131.234,289,306
8/6/201332.9633.1432.0132.202,693,051
8/5/201333.3633.4832.7433.032,816,064
8/2/201332.8033.8232.6233.523,827,051
8/1/201333.1633.2832.4232.604,431,666
7/31/201331.6733.4331.4132.875,702,250
7/30/201332.0132.2831.6331.861,836,749
7/29/201332.0532.3531.6731.892,535,132
7/26/201331.6132.5531.6132.013,480,768
7/25/201331.7432.0531.0031.958,168,576
7/24/201334.4734.5131.9632.318,577,084
7/23/201333.7334.5133.5934.432,807,457
7/22/201334.1334.4533.4433.722,268,727
7/19/201334.0134.6833.8234.113,882,829
7/18/201334.5835.0534.0734.163,224,019
7/17/201333.9934.9833.5034.553,739,173
7/16/201333.8535.0033.5133.944,087,274
7/15/201334.6434.8333.6833.842,301,853
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center