$31.29 +0.39 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
11/11/201535.1936.3735.0235.972,430,116
11/10/201534.4035.4334.3835.142,969,353
11/9/201535.4235.5533.9534.442,938,097
11/6/201534.8035.2534.2834.872,693,216
11/5/201535.7935.7934.9435.401,865,498
11/4/201536.0736.2735.7035.771,110,594
11/3/201536.1236.2935.4936.002,063,246
11/2/201535.9836.4235.9636.251,333,841
10/30/201535.4536.2735.2935.971,980,474
10/29/201536.2136.2535.0635.572,187,412
10/28/201535.8036.5635.6336.551,921,922
10/27/201536.4836.4835.1435.762,288,557
10/26/201536.7937.0635.9136.661,609,713
10/23/201536.7036.9135.9736.781,530,806
10/22/201536.4236.6735.4136.442,258,851
10/21/201537.0337.2736.4036.581,752,568
10/20/201536.4437.1236.2036.831,340,560
10/19/201536.2436.6736.0936.401,272,339
10/16/201536.1136.4735.7036.301,865,048
10/15/201535.9436.1035.1436.062,223,935
10/14/201536.5536.5835.2635.702,374,093
10/13/201537.2437.6736.4636.553,445,399
10/12/201537.0037.2636.5437.091,361,493
10/9/201536.9537.2636.6336.872,175,620
10/8/201536.4637.0236.3736.891,964,950
10/7/201535.8436.5835.6436.572,768,501
10/6/201536.0236.2935.4935.582,216,362
10/5/201535.4536.2635.3536.172,799,316
10/2/201533.9134.8533.4734.852,265,223
10/1/201534.2534.6233.8434.362,263,893
9/30/201534.4634.6833.7534.242,845,926
9/29/201534.5934.8433.7134.022,851,774
9/28/201535.9636.0433.9634.432,564,395
9/25/201536.1736.6935.8436.052,058,270
9/24/201535.1935.7334.9835.623,400,270
9/23/201535.7536.2835.4735.612,202,304
9/22/201535.9436.0935.0735.583,090,344
9/21/201536.9237.4936.1936.402,421,296
9/18/201537.2537.5536.5336.644,769,825
9/17/201537.3938.4537.2137.753,064,029
9/16/201537.2137.4436.7937.352,302,185
9/15/201537.3537.4637.0037.381,415,389
9/14/201537.5437.6837.0037.231,615,888
9/11/201537.3337.6237.0137.542,259,026
9/10/201536.7937.1036.0336.982,310,454
9/9/201538.2438.3537.2637.341,767,903
9/8/201537.3037.9537.1637.921,329,615
9/4/201537.1337.3236.5736.771,656,123
9/3/201537.4537.9437.3237.601,565,138
9/2/201536.4537.2435.9737.202,693,710
9/1/201536.0236.7235.8636.071,892,452
8/31/201536.5337.3236.2836.972,786,768
8/28/201536.9237.0936.2736.642,867,057
8/27/201536.5237.1635.7236.924,094,261
8/26/201535.9136.2034.4935.988,163,941
8/25/201538.5538.5534.9335.0810,584,203
8/24/201537.9339.2536.3838.065,373,872
8/21/201540.3540.4839.5739.952,368,151
8/20/201541.2741.5940.7040.751,740,887
8/19/201541.7242.1941.3541.682,985,464
8/18/201541.1642.0941.0041.883,753,069
8/17/201539.7140.8339.5840.752,200,406
8/14/201539.9840.0039.2839.841,401,566
8/13/201539.2540.3839.1040.042,344,688
8/12/201539.0239.2738.3239.222,272,501
8/11/201538.4038.9038.1238.811,975,354
8/10/201537.9138.7137.9138.481,822,443
8/7/201537.4037.6337.2037.621,933,003
8/6/201537.5337.7036.9337.402,111,184
8/5/201538.3338.4837.3037.421,965,152
8/4/201538.4538.5037.9338.131,157,473
8/3/201538.8938.9838.2438.482,073,350
7/31/201539.1239.4238.5938.921,875,020
7/30/201538.5638.9538.2538.891,261,588
7/29/201538.3938.8837.9038.681,533,824
7/28/201538.1238.8837.5438.382,069,165
7/27/201537.5438.2337.5437.852,175,089
7/24/201538.4838.4937.4437.772,326,677
7/23/201538.8738.9738.1538.431,506,000
7/22/201537.7639.1137.7138.772,342,568
7/21/201537.9138.2337.6937.811,027,853
7/20/201538.2738.4737.6737.871,181,534
7/17/201538.4438.6038.0638.311,119,488
7/16/201538.8738.9338.2038.412,245,767
7/15/201539.4039.4038.6038.781,791,100
7/14/201539.2439.5938.9939.401,121,021
7/13/201539.0539.2538.8339.251,211,945
7/10/201538.7539.0038.5538.871,066,000
7/9/201538.7138.9038.4738.491,265,418
7/8/201538.8339.0838.1238.262,066,977
7/7/201538.3039.1238.0839.072,373,654
7/6/201538.1339.1337.9738.352,382,439
7/2/201538.6638.9538.0938.442,530,305
7/1/201538.4138.5137.7338.502,141,813
6/30/201538.0138.3637.7238.193,269,239
6/29/201537.9738.4837.5537.671,894,527
6/26/201538.4338.6237.8638.393,055,953
6/25/201538.3738.5838.1738.311,489,415
6/24/201538.7038.8738.1538.222,056,860
6/23/201537.9538.3437.7237.912,849,674
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center