Toll Brothers Inc $33.01

down -0.78


19/9/2014 01:16 PM  |  NYSE : TOL  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
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
10/26/201234.0634.2033.0233.822,241,097
10/25/201235.6435.9933.9934.213,345,988
10/24/201234.6235.6434.5935.252,912,397
10/23/201234.3834.9434.1034.551,983,049
10/22/201235.0635.6834.6434.961,920,856
10/19/201234.6335.5134.4035.103,074,251
10/18/201234.3535.1934.2934.701,909,090
10/17/201234.2735.4733.9034.454,132,006
10/16/201233.9934.1133.2633.832,057,406
10/15/201232.8133.8832.4433.832,453,744
10/12/201233.0633.0632.3032.713,058,071
10/11/201234.1034.1232.9133.122,139,721
10/10/201233.4434.5333.4233.752,242,648
10/9/201233.9334.0033.2033.502,801,092
10/8/201234.6434.6833.9934.032,162,417
10/5/201235.2235.5234.7534.812,468,133
10/4/201234.7835.1134.2934.903,671,973
10/3/201233.5435.1233.3534.683,606,059
10/2/201233.2933.6533.0133.442,970,841
10/1/201233.5033.5332.9533.182,929,685
9/28/201233.9533.9933.0933.235,201,508
9/27/201234.0534.3933.5233.995,493,409
9/26/201235.6335.8133.8034.165,644,997
9/25/201236.0036.6435.4035.493,671,997
9/24/201236.4736.5835.4736.133,216,727
9/21/201236.7537.0836.4236.434,652,774
Trading Center