Toll Brothers Inc $33.10

down -0.36


30/7/2014 04:01 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
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
9/20/201236.1936.6335.9036.342,509,594
9/19/201235.1636.5735.1036.413,620,046
9/18/201235.6336.3235.0935.193,354,556
9/17/201236.3036.3035.5135.733,108,204
9/14/201235.7636.6935.7636.313,968,838
9/13/201234.9035.8034.0135.493,618,307
9/12/201233.7434.9533.6534.944,301,365
9/11/201233.4834.0533.4033.532,622,014
9/10/201233.3833.9133.2533.402,917,912
9/7/201233.5533.6132.9533.362,952,973
9/6/201233.0133.6632.8833.483,286,229
9/5/201232.4132.8532.4032.743,514,077
9/4/201232.3833.1032.3032.723,407,872
8/31/201232.6833.0432.2832.722,593,149
8/30/201232.2232.6032.0032.381,755,058
8/29/201232.5132.7532.1632.571,883,447
8/28/201232.2432.6832.0832.412,288,514
8/27/201232.6732.8832.0532.283,299,395
8/24/201232.6332.9832.3632.593,723,221
8/23/201232.8133.3032.4632.624,177,204
8/22/201233.1933.6832.5033.0110,673,773
8/21/201232.3032.4931.6731.813,708,541
8/20/201232.4332.5131.5231.972,654,356
8/17/201232.4332.5531.8432.372,761,097
8/16/201230.5532.2430.1632.163,534,390
8/15/201230.4530.9030.1930.462,359,811
8/14/201230.7530.9430.2730.481,515,134
8/13/201230.4230.7230.0030.461,753,222
8/10/201230.6030.6630.0330.421,417,466
8/9/201230.3131.1730.1430.802,861,895
8/8/201229.9930.6229.5630.582,328,444
8/7/201229.6730.0929.0230.021,879,874
8/6/201229.3629.8829.1129.401,573,288
8/3/201229.6229.7928.9429.242,780,601
8/2/201228.8129.5328.3829.102,809,877
Trading Center