Toll Brothers Inc $36.04

up +0.51


23/7/2014 04:04 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
5/17/201120.1020.3220.0520.162,397,745
5/16/201120.0220.3020.0220.171,554,957
5/13/201120.2020.2219.9320.121,814,806
5/12/201120.1120.3820.0020.221,647,555
5/11/201120.5520.7420.1920.202,652,408
5/10/201120.2120.6220.1020.532,009,003
5/9/201120.1920.2820.0020.111,249,140
5/6/201120.7320.7920.1720.221,663,740
5/5/201120.2120.8020.1320.511,870,288
5/4/201120.3320.4820.0620.301,863,419
5/3/201120.5120.7520.2820.392,033,078
5/2/201121.1121.1620.6120.632,383,863
4/29/201120.4021.0620.3821.013,165,886
4/28/201120.2520.8520.2520.373,032,159
4/27/201120.2420.4120.1520.232,627,479
4/26/201120.2120.3520.0720.212,518,868
4/25/201120.1820.4220.0920.192,547,977
4/21/201120.9021.0320.2520.282,380,635
4/20/201120.9521.1520.7520.872,194,245
4/19/201120.8520.9720.5520.752,009,220
4/18/201119.8920.6119.8520.583,443,730
4/15/201119.9820.2019.9620.121,520,689
4/14/201119.9820.0919.8819.941,707,547
4/13/201120.2920.3719.8320.162,199,673
4/12/201120.2820.4920.1220.242,026,570
4/11/201120.2920.5320.1720.412,871,415
4/8/201120.0020.3720.0020.283,112,602
4/7/201120.0020.2719.9219.972,029,276
4/6/201119.9020.0719.6620.062,412,956
4/5/201119.3020.0919.0819.823,088,757
4/4/201119.7519.7919.5219.661,945,441
4/1/201119.8519.9519.7019.762,819,795
3/31/201120.1320.2519.7519.772,301,688
3/30/201120.5720.5720.1320.161,823,653
3/29/201120.3820.5620.2320.441,802,827
3/28/201120.4920.7820.4420.481,463,816
3/25/201120.2620.7520.1820.521,481,612
3/24/201120.3520.3519.9920.252,103,930
3/23/201120.5020.6020.0720.293,091,874
3/22/201120.9220.9720.4520.492,557,087
3/21/201120.9920.9920.6220.951,639,557
3/18/201120.7920.7920.5320.672,592,523
3/17/201120.6720.7820.3820.462,132,941
3/16/201120.6720.8720.2520.414,178,093
3/15/201119.9521.0119.9520.863,142,911
3/14/201120.7521.0820.4620.643,096,058
3/11/201121.0021.2620.9021.181,306,717
3/10/201121.3321.3721.0121.142,098,138
3/9/201121.6121.6921.2521.582,049,335
3/8/201121.0421.9421.0421.583,595,880
3/7/201121.2021.4220.7921.004,530,790
3/4/201121.1621.2720.7821.092,725,626
3/3/201121.0621.4820.9221.182,205,865
3/2/201120.4921.0120.4920.882,948,051
3/1/201121.3921.4020.4820.524,374,942
2/28/201121.4521.6121.0021.262,408,002
2/25/201121.1121.4520.7821.323,148,102
2/24/201121.2821.5520.8420.945,229,701
2/23/201120.9221.7020.3121.206,560,989
2/22/201121.6121.6120.7120.763,597,094
2/18/201121.9922.0721.7021.842,242,115
2/17/201121.8222.4221.8221.903,119,638
2/16/201121.6122.0221.5221.904,054,136
2/15/201121.1521.7321.0121.463,809,281
2/14/201121.4921.4921.1521.162,286,314
2/11/201121.5721.5721.0921.463,416,548
2/10/201121.6421.9921.4921.632,250,049
2/9/201121.2421.9521.2321.753,453,816
2/8/201120.5921.4220.5121.363,428,135
2/7/201120.1220.7620.0520.551,851,650
2/4/201120.1420.2819.8920.002,415,371
2/3/201120.4220.4720.0820.142,457,905
2/2/201120.6620.6920.4120.521,350,913
2/1/201120.3620.8420.3620.772,053,292
1/31/201120.4020.6420.1920.242,000,863
1/28/201120.6020.7920.2920.442,097,669
1/27/201120.8421.2620.1120.724,449,163
1/26/201120.6221.0320.2920.783,120,984
1/25/201120.4920.9020.1720.502,694,863
1/24/201120.3920.5620.1320.531,632,553
1/21/201120.8320.9320.2420.322,639,220
1/20/201120.3821.0520.3320.703,783,983
1/19/201120.9921.0220.3920.472,508,324
1/18/201120.8420.9620.6120.962,133,443
1/14/201120.3721.0420.2920.902,434,985
1/13/201120.4220.4620.2420.391,809,787
1/12/201120.4820.5820.3320.462,076,491
1/11/201120.7421.1020.3120.335,224,885
1/10/201120.8020.8020.1620.274,009,170
1/7/201121.0921.3420.5520.904,998,590
1/6/201119.8820.9519.8020.936,973,879
1/5/201119.3220.0719.2619.882,923,716
1/4/201119.6319.6719.3719.434,386,107
1/3/201119.2719.7219.1719.542,405,401
12/31/201019.0119.1418.9519.001,590,796
12/30/201019.0119.1818.8319.011,444,484
12/29/201019.0019.1318.9019.081,279,172
12/28/201019.3519.3919.0019.031,269,305
12/27/201019.2919.5719.2719.391,111,761
12/23/201019.9320.0319.2819.402,005,017
Trading Center