$28.01 -0.54 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 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
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
6/22/201537.8738.0737.6737.871,699,104
6/19/201537.3038.1337.2437.712,344,741
6/18/201537.0137.4336.9437.121,384,500
6/17/201536.9337.0936.4236.931,508,301
6/16/201537.2337.2336.8136.941,693,952
6/15/201537.2637.8837.0837.192,428,497
6/12/201537.3037.4437.1137.291,815,520
6/11/201537.3037.8337.1437.332,805,371
6/10/201536.4536.9836.2636.811,668,856
6/9/201536.0636.3035.8036.211,697,590
6/8/201536.4136.6236.0136.141,474,702
6/5/201536.1736.5135.9936.481,804,219
6/4/201536.4936.7736.1936.311,494,973
6/3/201536.3236.9236.0136.722,429,996
6/2/201536.3836.6036.1636.321,630,484
6/1/201536.3036.7736.2936.552,003,530
5/29/201536.3536.7336.1536.172,549,605
5/28/201536.0036.7935.8636.463,447,240
5/27/201537.0437.1335.6336.167,534,063
5/26/201537.7337.8136.9636.994,081,350
5/22/201537.7037.9037.5137.692,195,032
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center