$30.91 -0.11 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
4/6/201628.8829.5328.8029.332,134,521
4/5/201628.5029.0528.3428.821,847,734
4/4/201629.5429.5828.7028.802,770,454
4/1/201629.3229.5729.1129.532,150,068
3/31/201629.0029.6528.8629.511,921,357
3/30/201629.8229.9729.0229.042,166,095
3/29/201629.0129.6428.9129.613,801,192
3/28/201628.5128.8428.2628.681,569,044
3/24/201628.5928.6828.1628.531,551,947
3/23/201628.9429.1528.5128.531,614,560
3/22/201629.1829.3428.8929.022,556,104
3/21/201629.6329.7729.0229.412,853,707
3/18/201628.7429.6928.7429.595,271,971
3/17/201628.2528.9128.0928.782,297,362
3/16/201627.3628.3327.2328.282,844,269
3/15/201627.9227.9627.5427.591,981,697
3/14/201628.3128.4327.8128.171,523,443
3/11/201627.6528.4427.4628.372,068,328
3/10/201627.7727.9227.0527.432,508,979
3/9/201627.7127.7427.0527.603,046,341
3/8/201628.3628.4827.4127.492,481,156
3/7/201628.0928.6128.0128.522,466,431
3/4/201628.8728.9327.9128.203,373,384
3/3/201628.7228.9828.3828.822,739,174
3/2/201628.4028.8428.3028.712,013,640
3/1/201627.7228.6227.4528.442,475,074
2/29/201627.6227.8127.3927.452,824,085
2/26/201627.8428.0527.2527.573,296,022
2/25/201626.8527.8126.8527.713,079,392
2/24/201626.7827.0226.1926.833,773,380
2/23/201626.2427.2525.4927.026,226,033
2/22/201625.4226.2425.4226.034,336,284
2/19/201625.0125.4124.6425.082,824,936
2/18/201625.1725.3624.5925.032,645,608
2/17/201625.7825.9824.9725.233,832,184
2/16/201625.3325.7325.1225.712,213,965
2/12/201624.4425.0824.3225.043,452,936
2/11/201624.7724.7723.7524.103,010,445
2/10/201625.3625.6124.6625.122,555,427
2/9/201624.7925.3724.4425.054,092,628
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center