$27.30 -0.22 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Apr. 29, 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
12/10/201334.4534.6933.1833.346,039,601
12/9/201333.0034.0033.0033.584,231,891
12/6/201333.1733.6332.8232.892,537,199
12/5/201332.9433.0732.4232.742,703,023
12/4/201332.9633.6332.6932.973,921,721
12/3/201333.3933.8032.9533.182,997,434
12/2/201334.1434.2833.4433.533,055,063
11/29/201334.4534.7034.0234.101,528,474
11/27/201335.0035.2534.4534.563,203,518
11/26/201334.0135.0933.9034.884,727,844
11/25/201333.8033.8533.2033.712,211,534
11/22/201333.9034.0033.5833.733,186,940
11/21/201333.2933.9932.6633.892,842,018
11/20/201333.2534.1933.0333.234,374,907
11/19/201333.1133.5032.8833.462,419,975
11/18/201333.4733.9233.0233.213,262,919
11/15/201333.5233.9033.3433.471,950,527
11/14/201332.7033.9332.4633.513,442,720
11/13/201332.1632.8531.9632.662,955,094
11/12/201332.0032.4231.6032.164,604,799
11/11/201331.9832.1431.7031.963,778,755
11/8/201332.0432.3431.6231.9411,061,933
11/7/201333.5734.3832.6432.686,069,052
11/6/201332.6033.0532.0632.523,553,164
11/5/201332.5132.8631.9132.223,085,746
11/4/201332.6233.2132.5732.692,062,318
11/1/201332.8733.0032.0932.473,653,365
10/31/201333.4433.5232.6732.883,056,453
10/30/201334.1234.1233.2433.562,600,847
10/29/201333.7234.1333.2834.122,095,623
10/28/201333.7634.2133.2033.582,744,499
10/25/201333.9233.9233.3933.812,239,694
10/24/201333.3134.1933.1733.763,066,532
10/23/201332.5433.7632.4032.992,875,393
10/22/201332.0032.9131.9932.653,685,469
10/21/201332.4632.5131.3031.853,320,148
10/18/201332.6332.7231.9532.292,928,211
10/17/201330.7532.5430.7532.455,798,192
10/16/201330.5931.2030.1931.074,943,568
10/15/201330.9231.0230.2130.294,326,338
10/14/201331.0731.4330.6031.102,876,719
10/11/201330.9431.6430.8731.472,927,092
10/10/201330.9731.1330.5230.854,033,294
10/9/201330.3730.7429.6430.435,697,039
10/8/201330.7631.2230.1830.323,568,032
10/7/201330.4831.3130.4430.762,958,554
10/4/201332.0232.2230.8131.045,129,085
10/3/201332.5332.8031.9732.053,131,372
10/2/201332.2533.1332.1032.682,564,970
10/1/201332.3832.8232.3132.502,947,468
9/30/201331.8432.6431.8032.432,451,126
9/27/201333.0033.1532.3032.363,005,676
9/26/201333.2933.4332.7933.172,357,048
9/25/201333.2833.6532.5833.143,949,353
9/24/201332.9334.2132.8733.335,003,680
9/23/201333.0333.0532.3232.623,213,600
9/20/201333.9033.9332.8533.034,367,147
9/19/201334.7235.0233.7633.844,136,246
9/18/201332.8734.7132.6134.596,713,086
9/17/201332.5433.3032.4032.892,105,231
9/16/201333.1533.6932.6032.613,808,662
9/13/201332.4132.5831.9532.272,302,664
9/12/201332.5233.5232.4432.473,570,093
9/11/201331.6832.6731.5132.502,801,224
9/10/201331.9832.3331.3031.673,734,851
9/9/201330.4331.9930.4331.874,562,145
9/6/201330.6530.9330.2630.445,619,789
9/5/201330.5230.6329.8530.103,958,380
9/4/201330.4830.8230.4430.503,876,079
9/3/201330.9231.0530.3830.514,346,305
8/30/201331.1831.1930.5230.612,379,099
8/29/201330.5731.5330.4631.192,942,879
8/28/201330.6730.8830.3230.642,913,524
8/27/201331.0131.1430.5630.843,014,764
8/26/201331.2431.8430.8631.432,682,680
8/23/201332.4832.5031.1031.194,954,548
8/22/201331.7132.6631.7132.473,106,166
8/21/201331.7532.4231.2431.656,557,071
8/20/201330.9531.7630.6831.644,252,188
8/19/201331.7131.9130.3830.684,454,399
8/16/201332.4733.3031.5031.765,747,890
8/15/201330.7932.5130.1532.336,366,298
8/14/201331.5631.6330.9731.264,282,960
8/13/201332.1932.2330.9731.633,624,787
8/12/201331.5132.6531.5032.233,805,499
8/9/201331.5231.9331.2431.652,419,669
8/8/201331.5632.0731.0231.633,767,988
8/7/201332.0132.1031.1131.234,289,306
8/6/201332.9633.1432.0132.202,693,051
8/5/201333.3633.4832.7433.032,816,064
8/2/201332.8033.8232.6233.523,827,051
8/1/201333.1633.2832.4232.604,431,666
7/31/201331.6733.4331.4132.875,702,250
7/30/201332.0132.2831.6331.861,836,749
7/29/201332.0532.3531.6731.892,535,132
7/26/201331.6132.5531.6132.013,480,768
7/25/201331.7432.0531.0031.958,168,576
7/24/201334.4734.5131.9632.318,577,084
7/23/201333.7334.5133.5934.432,807,457
7/22/201334.1334.4533.4433.722,268,727
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center