$32.17 -0.81 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOL historical data

Date Open High Low Close Volume
12/16/201431.0031.3030.8130.923,194,020
12/15/201431.4731.7831.0731.202,644,596
12/12/201431.8832.0331.5631.563,683,857
12/11/201431.8232.6731.6432.136,323,778
12/10/201434.5435.4632.0232.069,843,589
12/9/201434.6535.1534.4534.794,037,524
12/8/201434.7034.9934.4534.602,289,736
12/5/201434.7234.9834.3934.741,658,380
12/4/201434.7434.8034.4534.611,570,136
12/3/201434.9135.1334.7734.781,673,891
12/2/201434.6835.0934.4334.901,891,654
12/1/201434.8134.9734.3234.432,023,013
11/28/201434.6435.0734.3934.991,458,257
11/26/201434.9434.9634.3634.601,442,893
11/25/201435.1635.4234.7134.941,651,599
11/24/201435.0235.4834.9735.162,186,606
11/21/201434.5135.3134.5034.875,126,724
11/20/201433.7634.4933.7234.213,405,739
11/19/201433.8234.1033.6733.852,326,739
11/18/201433.9234.0533.7733.892,860,162
11/17/201433.6534.0033.4533.842,350,338
11/14/201433.6033.8233.3033.722,020,861
11/13/201433.5433.9633.5433.731,752,880
11/12/201433.5933.8633.3933.511,748,724
11/11/201432.9833.8132.9833.722,742,182
11/10/201433.0233.5032.9232.953,610,479
11/7/201431.9632.5631.6632.221,825,032
11/6/201431.3532.0031.3531.961,733,416
11/5/201431.7031.9531.3831.401,867,299
11/4/201432.1232.3731.6931.811,275,112
11/3/201431.9232.3831.7832.251,509,680
10/31/201432.5832.6831.7131.952,881,441
10/30/201431.8932.2831.5132.161,675,121
10/29/201432.3632.5731.5531.972,600,478
10/28/201431.8732.6231.8432.421,900,103
10/27/201432.3632.3631.9432.142,027,092
10/24/201432.3732.5431.8332.471,166,055
10/23/201432.1132.7831.6232.423,970,550
10/22/201431.6432.0331.4931.852,348,400
10/21/201431.7632.0731.4131.703,335,090
10/20/201431.2531.9231.2531.642,652,687
10/17/201430.9731.8730.6231.233,375,071
10/16/201429.8431.0229.7730.483,410,976
10/15/201429.5130.7029.4530.314,595,026
10/14/201429.4030.5529.4029.983,549,716
10/13/201430.4931.2028.9229.186,410,287
10/10/201430.9731.2530.3930.434,371,117
10/9/201431.6331.8430.9331.062,772,720
10/8/201431.4031.8631.0531.672,088,130
10/7/201431.3631.9931.3631.412,672,970
10/6/201431.5631.7731.4731.541,993,010
10/3/201431.2631.4931.0331.383,453,925
10/2/201431.0131.2930.7731.033,654,919
10/1/201431.1531.1530.7330.953,472,719
9/30/201431.5331.6531.1431.161,731,006
9/29/201431.5431.7331.4731.631,662,868
9/26/201431.7931.9131.5931.831,296,069
9/25/201432.0332.0931.5031.761,513,407
9/24/201431.7132.5031.6232.142,534,216
9/23/201432.3032.6232.0832.281,641,570
9/22/201433.3333.4732.3532.412,292,537
9/19/201433.9233.9433.0133.463,277,168
9/18/201433.8534.0333.5833.792,273,779
9/17/201433.4634.2433.4333.753,261,590
9/16/201433.0033.3832.8833.111,750,654
9/15/201433.1633.3933.0033.111,726,621
9/12/201433.5733.6532.7933.072,657,810
9/11/201433.6133.9233.5533.671,520,749
9/10/201433.5733.9433.3733.841,801,589
9/9/201433.8533.9433.5033.621,262,362
9/8/201433.7534.0833.5633.711,589,627
9/5/201433.6033.9433.5333.781,531,559
9/4/201434.0334.1333.5733.713,459,890
9/3/201435.7735.8033.8033.956,782,397
9/2/201435.8535.9435.4335.632,410,680
8/29/201435.6035.7935.3735.59997,691
8/28/201435.3735.5334.9935.461,478,272
8/27/201435.5735.6735.3235.46814,866
8/26/201435.4135.6035.1035.55852,314
8/25/201435.6835.8735.1435.311,763,659
8/22/201435.6435.7435.3735.57973,239
8/21/201435.6035.8235.2535.671,156,239
8/20/201435.2235.5834.9835.511,284,289
8/19/201435.2035.6134.8835.342,503,275
8/18/201434.2634.7334.2134.571,876,587
8/15/201434.2134.3633.6333.991,293,744
8/14/201433.4734.1133.3934.071,505,219
8/13/201433.2533.6133.1633.36972,213
8/12/201433.2533.6133.1033.201,433,424
8/11/201433.5033.7533.3533.401,145,563
8/8/201432.6133.4232.5233.341,970,683
8/7/201432.7032.8832.3432.47940,250
8/6/201432.4032.9132.3632.611,203,432
8/5/201432.5132.9932.4432.701,840,046
8/4/201432.8333.0932.5232.721,561,562
8/1/201432.6132.9832.5132.773,167,911
7/31/201432.7832.8132.3832.693,425,654
7/30/201433.5033.6532.8833.102,188,367
7/29/201433.6833.8233.3833.461,628,580
7/28/201434.1534.2533.3933.681,783,166
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center