Toll Brothers Inc $35.53

up +0.25


22/7/2014 04:02 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
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
4/25/201223.7824.1323.5424.032,464,264
4/24/201223.0623.7022.9623.513,297,938
4/23/201223.5123.5222.9023.063,160,006
4/20/201223.4224.2623.3623.744,276,621
4/19/201223.7423.8923.0623.374,230,539
4/18/201223.3023.5823.1123.333,137,528
4/17/201223.3623.8523.3523.692,507,031
4/16/201223.4723.9923.1523.228,018,243
4/13/201223.3523.3922.6522.953,104,079
4/12/201222.6823.2522.5023.156,033,919
4/11/201222.0822.8022.0822.683,643,710
4/10/201222.9023.0321.7821.815,255,956
4/9/201222.8723.0922.4222.885,518,468
4/5/201223.3723.7023.0823.152,344,797
4/4/201223.7823.7923.4423.533,163,146
4/3/201223.6324.0823.5324.074,153,366
4/2/201223.8923.8923.4623.723,170,893
3/30/201224.7024.8023.9623.993,549,211
3/29/201224.8224.8224.2624.605,744,530
3/28/201224.4925.2924.4125.075,225,545
3/27/201223.9624.8323.9124.403,514,849
3/26/201223.8224.0723.2623.652,748,191
3/23/201223.0724.0322.9023.603,977,986
3/22/201223.9824.0323.4823.802,236,225
3/21/201224.1524.5723.8624.242,003,534
3/20/201224.1524.2223.8124.141,895,860
3/19/201224.7225.0724.2024.403,360,734
3/16/201224.8325.0024.5624.703,344,725
3/15/201224.3124.9424.1524.883,290,966
3/14/201224.6324.8724.2724.392,471,471
3/13/201224.2224.6724.1324.663,461,474
3/12/201224.1724.4523.9324.002,658,437
3/9/201223.8524.6023.7924.034,912,612
3/8/201222.9523.6122.9223.422,284,199
3/7/201222.3022.8122.3022.751,658,624
3/6/201222.3822.4422.0222.222,721,552
3/5/201222.7523.2022.5222.702,062,278
3/2/201223.1423.4122.7622.871,795,297
Trading Center