$32.47 +0.05 (%) Toll Brothers Inc - NYSE

Oct. 24, 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
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
12/17/201231.0132.4231.0032.223,674,441
12/14/201231.0031.0630.5830.851,601,969
12/13/201231.5031.8730.8731.002,934,315
12/12/201230.5331.8430.3031.545,597,654
12/11/201230.5630.7930.1730.363,501,295
12/10/201230.7330.8330.2030.352,879,898
12/7/201230.8331.3630.2730.773,589,601
12/6/201230.5531.2730.2230.673,485,569
12/5/201231.9132.0030.5530.625,701,152
12/4/201233.7234.0031.8031.8612,685,531
12/3/201231.8632.5631.7532.434,474,978
11/30/201232.0532.0631.4131.842,866,638
11/29/201232.2332.7331.7132.062,982,799
11/28/201232.1132.3431.2331.973,679,712
11/27/201232.3132.8532.0532.112,873,434
11/26/201232.3232.5531.8232.232,574,235
11/23/201232.3432.6631.7932.471,214,404
11/21/201232.1132.6931.8132.192,254,789
11/20/201231.3032.4631.2532.054,243,550
11/19/201231.3532.4830.9031.154,352,507
11/16/201229.7731.2329.6330.974,819,384
11/15/201229.6930.8528.5029.736,628,251
11/14/201231.0231.0629.6429.763,314,951
11/13/201230.7131.5130.2530.833,818,721
11/12/201232.2032.6830.7330.833,280,000
11/9/201232.5332.6431.1531.994,115,338
11/8/201233.4033.4332.3532.762,554,093
11/7/201232.9033.7232.3633.113,249,234
11/6/201233.4533.8732.9433.122,113,942
11/5/201232.2033.4632.1533.392,161,042
11/2/201233.5233.9032.1732.203,321,643
11/1/201233.2633.9033.1033.313,924,728
10/31/201234.0134.5232.6933.013,484,821
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center