$29.46 0.00 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

May. 24, 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
3/17/201537.3337.6337.1237.401,520,148
3/16/201537.9538.1837.3737.491,477,982
3/13/201537.6937.9937.5037.731,771,810
3/12/201537.7638.1937.5637.791,597,573
3/11/201537.0237.7236.8537.541,723,863
3/10/201536.8037.2236.7537.001,287,648
3/9/201537.0737.2836.7037.081,977,259
3/6/201537.6137.6136.6236.921,966,287
3/5/201537.9938.0837.7237.92969,580
3/4/201537.5438.0037.0137.882,003,245
3/3/201538.1038.1437.3437.702,530,841
3/2/201538.3638.5037.9038.272,515,038
2/27/201537.9538.4037.9138.312,163,550
2/26/201538.2338.3937.7438.052,401,010
2/25/201538.7139.0938.2138.503,374,696
2/24/201538.7739.0238.2538.536,660,517
2/23/201537.5637.7737.0337.104,695,677
2/20/201537.6037.7137.0937.652,745,020
2/19/201537.9437.9937.4737.572,460,496
2/18/201537.9838.0837.6138.021,841,406
2/17/201537.7738.1237.4638.111,543,366
2/13/201537.7938.0037.4837.991,288,382
2/12/201537.4637.9037.2537.841,816,410
2/11/201537.7137.7336.9737.271,385,416
2/10/201536.9637.6836.6037.512,579,176
2/9/201536.3436.8336.1536.722,241,037
2/6/201536.1436.7036.1036.402,208,914
2/5/201536.2536.5735.6936.071,579,245
2/4/201535.3336.5735.2936.232,494,334
2/3/201534.8535.6134.6735.552,263,148
2/2/201534.6235.0434.1934.651,755,959
1/30/201534.6634.8634.2534.622,596,699
1/29/201533.9735.0933.7634.942,415,390
1/28/201534.2834.3933.7233.862,144,097
1/27/201533.5034.3333.2534.102,861,622
1/26/201534.0434.1533.4233.973,594,084
1/23/201533.7233.8833.1533.561,712,146
1/22/201533.6133.8933.2533.731,725,782
1/21/201533.2933.9133.2333.452,255,091
1/20/201533.9033.9232.8633.203,057,502
1/16/201532.6533.9832.1933.934,601,881
1/15/201534.2634.5832.4332.804,643,058
1/14/201534.2234.6133.5334.164,421,540
1/13/201535.6936.1034.1034.606,782,745
1/12/201535.1235.4634.7535.013,693,615
1/9/201535.3035.6135.2035.372,653,787
1/8/201535.1435.4634.8135.184,156,509
1/7/201534.2635.2534.0934.845,162,368
1/6/201534.4034.4633.5534.053,515,040
1/5/201534.0534.4433.9334.383,635,809
1/2/201534.5234.5233.6534.231,913,004
12/31/201433.4934.5333.4534.273,651,869
12/30/201432.9433.3732.9033.311,597,944
12/29/201432.6733.1732.6133.031,966,377
12/26/201432.7632.9532.6632.721,233,866
12/24/201432.3832.8832.3832.74896,515
12/23/201432.6532.8832.2032.381,578,390
12/22/201432.4032.6332.1732.521,885,214
12/19/201432.6632.7632.3332.494,235,080
12/18/201432.3032.6531.8332.643,661,240
12/17/201430.9931.9430.9831.862,337,972
12/16/201431.0031.3030.8130.923,194,020
12/15/201431.4731.7831.0731.202,644,596
12/12/201431.8832.0331.5631.563,683,857
12/11/201431.8232.6731.6432.136,323,778
12/10/201434.5435.4632.0232.069,843,589
12/9/201434.6535.1534.4534.794,037,524
12/8/201434.7034.9934.4534.602,289,736
12/5/201434.7234.9834.3934.741,658,380
12/4/201434.7434.8034.4534.611,570,136
12/3/201434.9135.1334.7734.781,673,891
12/2/201434.6835.0934.4334.901,891,654
12/1/201434.8134.9734.3234.432,023,013
11/28/201434.6435.0734.3934.991,458,257
11/26/201434.9434.9634.3634.601,442,893
11/25/201435.1635.4234.7134.941,651,599
11/24/201435.0235.4834.9735.162,186,606
11/21/201434.5135.3134.5034.875,126,724
11/20/201433.7634.4933.7234.213,405,739
11/19/201433.8234.1033.6733.852,326,739
11/18/201433.9234.0533.7733.892,860,162
11/17/201433.6534.0033.4533.842,350,338
11/14/201433.6033.8233.3033.722,020,861
11/13/201433.5433.9633.5433.731,752,880
11/12/201433.5933.8633.3933.511,748,724
11/11/201432.9833.8132.9833.722,742,182
11/10/201433.0233.5032.9232.953,610,479
11/7/201431.9632.5631.6632.221,825,032
11/6/201431.3532.0031.3531.961,733,416
11/5/201431.7031.9531.3831.401,867,299
11/4/201432.1232.3731.6931.811,275,112
11/3/201431.9232.3831.7832.251,509,680
10/31/201432.5832.6831.7131.952,881,441
10/30/201431.8932.2831.5132.161,675,121
10/29/201432.3632.5731.5531.972,600,478
10/28/201431.8732.6231.8432.421,900,103
10/27/201432.3632.3631.9432.142,027,092
10/24/201432.3732.5431.8332.471,166,055
10/23/201432.1132.7831.6232.423,970,550
10/22/201431.6432.0331.4931.852,348,400
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center