Toll Brothers Inc $35.53

up +0.25


22/7/2014 04:02 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
5/13/201336.3736.6336.1436.431,621,683
5/10/201336.1936.4936.0636.402,202,330
5/9/201336.0036.7236.0036.343,200,851
5/8/201335.4236.0035.1036.002,567,023
5/7/201335.3735.5634.8635.551,884,055
5/6/201335.2335.6034.8635.371,900,846
5/3/201335.5036.2035.1135.293,385,524
5/2/201333.9535.1833.9534.953,479,127
5/1/201334.0534.2533.5433.892,144,204
4/30/201334.1934.4533.6534.312,489,497
4/29/201334.6935.5534.1434.192,900,445
4/26/201334.3034.9733.8834.693,333,047
4/25/201333.8834.3933.5433.893,837,557
4/24/201334.1234.4033.5533.675,128,047
4/23/201332.4434.2632.1734.1311,488,335
4/22/201330.8931.3829.8731.223,744,954
4/19/201330.6931.2030.4130.913,919,284
4/18/201331.5231.6530.2230.304,265,878
4/17/201330.9931.7430.4431.565,515,375
4/16/201331.2931.4630.2931.408,479,850
4/15/201332.6532.7330.4830.507,264,889
4/12/201332.3734.0332.3333.044,723,664
4/11/201332.2732.7631.9732.553,836,541
4/10/201332.8432.9731.7031.984,303,060
4/9/201333.0833.1732.3532.743,237,989
4/8/201332.1933.1031.9833.094,424,175
4/5/201331.3432.2031.0332.165,676,867
4/4/201332.3932.5431.6331.804,028,681
4/3/201333.4233.5431.8332.484,679,634
4/2/201333.8234.0933.2633.382,402,816
4/1/201334.2034.3233.5633.692,199,799
3/28/201334.7434.8634.0934.242,720,048
3/27/201334.7134.9034.3134.742,312,258
3/26/201335.3035.5934.6834.962,416,674
3/25/201335.9336.2635.0935.172,669,348
3/22/201335.7736.0935.6535.832,324,582
3/21/201336.2436.2835.5235.644,842,063
3/20/201334.9936.6834.9036.536,066,449
3/19/201334.7135.0934.2234.513,750,385
3/18/201333.7134.4633.5534.122,762,620
3/15/201334.3534.6633.9934.133,911,330
3/14/201334.3834.7234.1034.572,563,159
3/13/201334.2434.4933.5934.083,328,534
3/12/201334.9034.9534.0534.212,468,859
3/11/201335.1135.5034.9034.991,918,350
3/8/201335.7435.7634.6035.124,161,687
3/7/201335.5635.8034.9535.262,034,299
3/6/201335.2336.2035.1235.622,843,460
3/5/201334.7735.2734.6135.002,597,349
3/4/201333.9134.7333.8534.552,178,264
3/1/201333.9334.4033.3534.083,622,326
2/28/201334.9335.3434.1134.123,516,805
2/27/201334.2135.0933.9434.873,241,727
2/26/201333.4634.5333.3034.184,244,134
2/25/201334.6434.7833.0933.093,446,528
2/22/201334.5534.9834.2534.593,461,206
2/21/201333.9634.5933.2834.476,804,413
2/20/201335.8836.0933.5233.569,713,809
2/19/201337.2837.8036.2536.903,870,653
2/15/201337.5037.9436.9837.082,306,058
2/14/201337.3737.7537.3637.501,563,761
2/13/201337.4437.9136.9837.422,145,586
2/12/201335.9237.6935.9237.463,061,512
2/11/201336.2336.4235.7735.881,509,764
2/8/201336.2736.6436.0536.321,503,533
2/7/201336.6636.7135.7236.261,795,143
2/6/201336.4436.7536.3036.552,189,347
2/5/201336.1536.7735.0336.574,328,308
2/4/201336.4036.6935.9836.423,092,369
2/1/201337.6737.8936.1836.303,916,387
1/31/201337.3337.5036.7037.452,466,024
1/30/201338.0738.0837.0237.342,648,290
1/29/201337.8238.3637.3337.783,931,142
1/28/201338.0038.2237.1137.533,561,273
1/25/201337.2437.9936.9837.983,643,721
1/24/201337.1037.8336.7037.103,653,335
1/23/201336.3037.1636.2037.063,088,238
1/22/201336.1036.3135.5236.312,691,541
1/18/201336.0336.3335.8336.052,539,482
1/17/201335.2536.3535.1936.164,604,927
1/16/201335.2235.4934.8334.913,273,039
1/15/201333.8735.4133.7135.395,244,357
1/14/201334.4734.8733.9934.092,469,342
1/11/201334.2234.7934.0734.412,456,036
1/10/201334.6734.6733.7234.093,032,373
1/9/201334.5434.8434.1534.412,762,444
1/8/201334.2334.5033.7834.231,842,625
1/7/201333.4234.3633.2634.353,352,178
1/4/201333.3633.7633.0533.662,647,068
1/3/201333.6833.9533.1733.393,283,840
1/2/201333.0133.5132.9733.484,153,351
12/31/201231.2132.3730.9432.332,775,167
12/28/201231.2231.5930.8531.271,949,473
12/27/201231.4031.6430.7331.382,232,082
12/26/201231.5931.8831.2431.282,073,387
12/24/201231.5632.0031.4531.52785,722
12/21/201231.5831.7531.1031.745,763,894
12/20/201231.9032.4731.5732.384,125,878
12/19/201232.5232.7331.8432.083,336,737
12/18/201232.3133.2832.2932.515,486,941
Trading Center