Toll Brothers Inc $33.11

up +0.04


15/9/2014 04:00 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
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
8/1/201229.3929.6328.7528.972,007,460
7/31/201229.9230.1129.1229.172,777,013
7/30/201230.5830.9129.9730.042,077,503
7/27/201230.9631.0829.9730.692,850,454
7/26/201229.8230.8229.8230.743,456,741
7/25/201230.6630.8529.2529.314,974,950
7/24/201231.0431.3430.1830.442,892,398
7/23/201230.1031.1930.0531.033,185,823
7/20/201229.2830.8229.2430.715,602,453
7/19/201229.7329.7928.3629.425,430,033
7/18/201229.9230.5129.4029.612,758,113
7/17/201229.7530.1229.2230.042,624,486
7/16/201229.5829.8929.1729.671,860,296
7/13/201229.7030.4729.6729.712,647,761
7/12/201228.7229.9328.4029.664,043,120
7/11/201229.6429.6628.6828.892,918,048
7/10/201230.4230.4729.2629.532,675,727
7/9/201230.0030.3129.5530.082,791,485
7/6/201229.8430.2229.5530.153,138,590
7/5/201229.5630.4129.4330.252,989,501
7/3/201229.9529.9629.4329.561,965,761
7/2/201229.6029.9929.2529.963,676,690
6/29/201229.1629.7528.8029.735,378,548
6/28/201227.6828.3927.5028.393,873,799
6/27/201227.3627.9927.3627.957,542,864
6/26/201225.6727.0825.6726.894,421,039
6/25/201225.5726.1825.2425.542,801,816
6/22/201225.9126.1725.4526.042,879,795
6/21/201226.2126.4825.5025.693,478,532
6/20/201226.4826.6725.9626.252,873,500
6/19/201226.1226.5025.8926.283,879,698
6/18/201225.2026.0225.0725.893,201,621
6/15/201225.3725.5525.0125.213,925,093
6/14/201224.5525.4824.5425.283,395,997
6/13/201225.1025.4024.3524.463,818,891
6/12/201225.0425.3724.7525.103,212,173
6/11/201226.1626.2024.8424.863,420,568
6/8/201225.2325.8424.9125.823,092,478
6/7/201225.6826.0224.8625.384,842,972
6/6/201225.3725.9525.0825.285,704,682
6/5/201223.8625.0323.7824.874,669,050
6/4/201225.4025.4723.8223.966,506,981
6/1/201226.6526.6824.9025.247,126,690
5/31/201227.3227.6326.2927.284,933,579
5/30/201228.4328.4826.7727.238,779,312
5/29/201228.2628.7528.2028.694,335,168
5/25/201227.7828.2627.7328.204,091,576
5/24/201227.9228.1827.4027.964,737,392
5/23/201227.2828.0826.7727.759,612,722
5/22/201226.6027.3526.3827.035,209,177
5/21/201225.6526.6425.1326.564,932,334
5/18/201226.1826.1825.1725.614,405,015
5/17/201226.8727.0625.8925.965,951,616
5/16/201227.5527.8026.8726.894,332,602
5/15/201226.8027.6826.3227.255,429,202
5/14/201227.3427.7426.7826.784,416,332
5/11/201226.5927.4526.4227.192,802,899
5/10/201227.2627.5026.7126.765,247,537
5/9/201225.7227.1025.3626.966,198,850
5/8/201225.8526.1425.1126.084,064,745
5/7/201225.6026.0525.5126.023,361,049
5/4/201226.0426.3925.6125.703,729,614
5/3/201226.4826.8126.1326.222,560,023
5/2/201225.7627.0225.6926.379,965,939
5/1/201225.5126.2225.1925.942,940,528
4/30/201225.4825.5225.1025.401,839,254
4/27/201225.0925.8024.9725.563,795,138
4/26/201224.0725.0524.0724.973,904,811
Trading Center