$31.64 +0.41 (%) Toll Brothers Inc - NYSE

Oct. 20, 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
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
7/12/201334.6035.2634.1734.603,761,556
7/11/201333.4934.8933.4934.667,473,537
7/10/201332.9433.2432.2932.514,650,899
7/9/201331.2533.2331.1032.955,757,768
7/8/201331.6732.0030.9230.974,298,577
7/5/201332.6032.6030.9831.524,386,476
7/3/201331.8932.6331.8832.491,333,637
7/2/201332.4432.8031.9732.132,616,813
7/1/201332.7633.2532.3332.443,235,075
6/28/201333.1733.4332.5732.634,688,587
6/27/201332.7533.5132.4133.414,384,590
6/26/201332.3532.7132.1432.564,191,971
6/25/201332.9633.3931.8931.967,944,045
6/24/201331.0732.2530.3631.857,718,099
6/21/201331.9232.1530.3131.7011,630,199
6/20/201332.6632.6730.9631.7012,210,653
6/19/201334.3834.4933.1133.145,306,079
6/18/201333.6034.3532.9034.044,736,830
6/17/201333.1134.3232.8933.665,210,732
6/14/201333.1633.8632.7932.883,679,733
6/13/201331.7233.2431.5933.044,743,684
6/12/201332.2432.4031.3031.754,938,736
6/11/201332.2032.7231.7231.804,102,893
6/10/201333.5633.6132.1632.584,039,771
6/7/201333.9434.5133.1933.574,805,723
6/6/201332.3833.9832.1133.836,015,354
6/5/201332.7633.3731.7032.366,710,732
6/4/201334.1334.2032.7932.924,738,683
6/3/201334.3234.4432.6833.594,435,316
5/31/201334.2634.8434.0534.172,960,375
5/30/201334.6535.0533.6834.416,502,591
5/29/201336.0436.1434.4034.475,852,841
5/28/201337.4937.7535.8736.373,886,014
5/24/201337.0337.1236.3936.752,836,349
5/23/201336.8238.2036.0737.607,985,321
5/22/201337.6039.2536.8937.0710,821,230
5/21/201336.5836.8834.9736.015,085,897
5/20/201336.8837.5236.4036.612,037,435
5/17/201336.4137.0836.2936.922,036,635
5/16/201336.2336.7235.7736.134,532,143
5/15/201336.9737.3536.3536.564,342,909
5/14/201336.4737.1036.1637.043,121,507
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center