$31.70 0.00 (%) Toll Brothers Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center