Toll Brothers Inc $35.67

up +0.16


21/8/2014 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
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
3/1/201223.5823.8323.0623.202,703,581
2/29/201222.6323.9622.6023.465,549,966
2/28/201222.9222.9222.3322.432,947,763
2/27/201222.3923.1122.3322.852,225,460
2/24/201222.8223.1022.5122.622,680,267
2/23/201222.4823.1822.4222.803,217,723
2/22/201222.9123.7422.3522.488,076,195
2/21/201223.9524.2223.4023.703,456,518
2/17/201223.5224.0223.5123.962,937,344
2/16/201223.5323.6923.2323.501,945,733
2/15/201223.8924.1223.4623.573,033,755
2/14/201223.8124.0723.4123.712,344,197
2/13/201223.4824.0023.3523.972,400,666
2/10/201223.4523.5723.1623.312,448,882
2/9/201223.4723.8723.3023.703,654,374
2/8/201223.2123.4522.9423.362,178,619
2/7/201223.1823.6723.0823.202,495,642
2/6/201223.4423.7923.1923.282,375,627
2/3/201222.9123.9622.9123.854,929,746
2/2/201222.4922.7722.3122.531,930,512
2/1/201222.0722.5221.8322.462,847,225
1/31/201222.3122.4821.6921.812,862,723
1/30/201222.1622.3121.9822.172,368,279
1/27/201222.0722.6421.8422.473,671,167
1/26/201223.4323.4422.0522.074,639,460
1/25/201222.5323.3322.3523.233,258,335
1/24/201222.0322.6621.8122.533,325,882
1/23/201223.0023.1822.2222.234,328,610
1/20/201222.8623.0122.4022.893,707,890
1/19/201223.2223.3622.8322.905,372,038
1/18/201222.4923.6822.2823.494,860,415
1/17/201223.0523.1122.2722.422,911,332
1/13/201222.9023.2322.5922.813,496,465
1/12/201223.0923.2422.6223.203,264,755
1/11/201222.4923.3022.4922.966,165,835
1/10/201222.0322.5121.9522.504,509,765
1/9/201221.8821.9221.3121.564,012,574
1/6/201222.1522.2821.7021.733,820,085
1/5/201221.5122.1221.1822.074,157,788
1/4/201220.9121.6420.6321.623,847,259
1/3/201220.8321.3120.7821.013,512,825
12/30/201120.5420.7620.4020.421,713,988
12/29/201119.9420.6919.9420.622,834,501
12/28/201120.1320.1319.6319.851,755,456
12/27/201120.1220.3220.0820.091,381,193
12/23/201120.4720.5820.0120.131,924,348
12/22/201120.8020.8520.3820.423,331,660
12/21/201120.4620.8020.1120.685,228,016
12/20/201119.6920.5719.6920.505,568,601
12/19/201119.6819.9419.1919.262,955,746
12/16/201119.6619.9419.5519.664,056,486
12/15/201119.3219.6919.3119.444,103,142
12/14/201119.3019.4118.9519.026,075,896
12/13/201120.4920.8019.6119.693,870,538
12/12/201120.3220.6120.0420.573,861,540
12/9/201120.4520.8920.3520.773,121,820
12/8/201120.8020.8120.1720.393,574,403
12/7/201121.0921.2220.7220.934,578,682
12/6/201120.9721.4420.6421.308,264,447
12/5/201120.4221.1120.3920.747,999,140
12/2/201120.4820.5820.1720.233,899,486
12/1/201120.2920.5219.9720.264,055,767
11/30/201119.6820.3319.4120.317,189,899
11/29/201119.0719.1918.7918.993,918,595
11/28/201119.1019.2518.7418.904,398,167
11/25/201118.5919.1618.5318.551,819,067
11/23/201118.9918.9918.4818.732,814,319
11/22/201118.8419.6118.6419.255,223,729
11/21/201118.4719.0518.4118.934,006,638
11/18/201119.2519.2818.6618.862,708,884
11/17/201119.4419.7719.0019.102,986,019
11/16/201119.0719.8118.9019.554,399,405
11/15/201118.8419.3118.7219.223,792,523
11/14/201118.9019.0518.7518.902,987,262
11/11/201118.8018.9618.5918.904,652,217
11/10/201118.3718.8118.2818.645,295,885
11/9/201118.9419.1118.0018.116,224,161
11/8/201118.9219.4918.6219.438,241,927
11/7/201117.7118.2117.4418.104,556,785
Trading Center