$31.85 +0.15 (%) Toll Brothers Inc - NYSE

Oct. 22, 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
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
11/4/201117.4917.7517.2517.363,546,624
11/3/201117.7217.7417.2517.613,410,334
11/2/201117.3017.7117.1617.503,102,214
11/1/201116.9617.3116.7717.055,559,398
10/31/201117.8417.8417.4217.443,779,068
10/28/201118.2018.3617.8518.053,041,753
10/27/201118.6718.9018.0518.524,488,374
10/26/201118.0418.2717.5818.044,078,305
10/25/201118.4318.4317.7517.782,948,938
10/24/201118.0918.6018.0018.524,059,012
10/21/201117.6118.2317.5618.096,980,282
10/20/201116.8117.1416.0217.115,414,489
10/19/201117.4017.5516.6516.775,342,042
10/18/201115.1917.3515.0217.078,484,472
10/17/201115.5415.6115.0815.142,351,765
10/14/201115.7915.9215.3315.641,474,273
10/13/201115.7415.9915.2015.552,172,128
10/12/201115.6116.0915.4615.773,377,640
10/11/201115.4515.6715.3215.531,790,532
10/10/201115.3615.7515.3215.531,773,413
10/7/201115.3315.4714.7815.122,922,514
10/6/201114.9815.3914.8015.273,587,039
10/5/201113.9515.1313.8315.045,617,943
10/4/201113.6114.0313.1614.004,934,019
10/3/201114.3014.5413.7313.753,757,813
9/30/201114.5914.6414.2414.432,762,392
9/29/201114.8314.9714.5214.873,140,510
9/28/201115.0415.0814.5014.532,346,428
9/27/201115.1015.4414.8214.963,249,067
9/26/201114.5514.8314.0814.792,783,582
9/23/201114.2714.6714.2214.383,502,441
9/22/201114.7414.8314.0514.317,609,714
9/21/201115.9716.0815.1615.165,200,540
9/20/201115.9516.3015.7316.004,416,583
9/19/201115.6515.9215.5615.843,431,770
9/16/201115.9316.1615.7515.953,221,466
9/15/201116.0316.0615.5715.932,084,130
9/14/201115.6516.0715.4015.822,726,342
9/13/201115.8615.9015.4315.542,775,265
9/12/201115.5315.8315.3415.812,150,426
9/9/201116.0016.0715.5315.683,080,605
9/8/201116.3616.7016.0216.143,401,821
9/7/201116.4016.6316.2216.562,732,748
9/6/201115.7816.2515.5516.113,278,398
9/2/201116.3216.4515.9516.133,470,952
9/1/201117.2317.2716.5416.593,623,127
8/31/201117.3217.7717.0417.194,150,055
8/30/201116.8517.3216.5817.184,652,595
8/29/201116.3616.9216.3516.863,890,178
8/26/201115.4716.2015.2516.124,159,732
8/25/201115.6215.8015.2515.634,963,675
8/24/201115.1115.5514.8315.426,932,781
8/23/201114.9415.0414.5914.746,828,797
8/22/201115.4215.4214.8114.904,047,271
8/19/201115.2515.5614.9714.982,891,281
8/18/201116.2516.2915.4015.523,066,420
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center