$34.87 +0.66 (%) Toll Brothers Inc - NYSE

Nov. 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
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
8/17/201117.0217.0816.4816.662,109,888
8/16/201116.8817.1916.6216.922,593,944
8/15/201116.2916.8616.2516.832,839,219
8/12/201116.3116.4115.9416.152,506,931
8/11/201115.7416.3115.4116.133,550,375
8/10/201116.4116.4115.6115.645,612,978
8/9/201116.9416.9815.6716.728,265,403
8/8/201117.2417.5116.1916.655,052,189
8/5/201118.3218.5117.5917.803,744,576
8/4/201118.9519.0818.0618.082,860,872
8/3/201119.2319.4718.4619.203,038,729
8/2/201119.7919.9019.2019.201,861,714
8/1/201120.2020.3119.8119.971,486,202
7/29/201119.8520.3519.8019.961,925,101
7/28/201120.1120.7020.0320.073,019,546
7/27/201120.3820.5019.9720.052,551,801
7/26/201120.8920.8920.4920.552,197,837
7/25/201120.9021.1420.8020.911,423,273
7/22/201121.2021.2520.9221.151,282,983
7/21/201120.9821.3920.9621.242,934,054
7/20/201121.3121.3621.1521.261,621,015
7/19/201120.8721.4320.8621.323,464,192
7/18/201120.6020.7020.3020.602,175,962
7/15/201120.8520.8820.5620.721,409,836
7/14/201121.1921.2420.6920.712,445,500
7/13/201120.9021.1620.6620.751,678,753
7/12/201120.6621.0720.6020.781,926,319
7/11/201121.0821.1220.6520.771,682,851
7/8/201121.2521.3321.0221.271,545,281
7/7/201121.2521.5921.1521.451,562,475
7/6/201121.0021.1820.8121.101,387,552
7/5/201121.0321.0620.7021.021,715,625
7/1/201120.8021.1120.8021.072,234,181
6/30/201120.7920.9320.6220.742,493,961
6/29/201121.1021.1820.6120.782,806,405
6/28/201120.9021.2120.8821.101,704,471
6/27/201120.6320.9320.4520.782,019,459
6/24/201120.8820.9520.4320.611,598,246
6/23/201120.4621.0820.4620.852,601,522
6/22/201120.4220.9020.3020.642,104,133
6/21/201120.3920.6820.2620.542,103,067
6/20/201119.9020.2919.7820.261,802,427
6/17/201120.0620.1019.7719.963,191,626
6/16/201119.7920.2519.7519.883,124,420
6/15/201120.1220.2119.6719.703,528,867
6/14/201120.1320.6020.0820.282,050,727
6/13/201119.7319.9719.6419.952,396,693
6/10/201120.1220.1719.5219.722,717,024
6/9/201120.0620.3019.9220.142,794,767
6/8/201120.0620.2019.9519.993,261,674
6/7/201120.4920.5020.1120.112,381,229
6/6/201121.0321.0320.3120.402,220,752
6/3/201120.8521.1620.7121.032,428,220
6/2/201121.2421.4721.0421.111,701,873
6/1/201121.6121.8021.2521.263,542,592
5/31/201121.6521.9321.3821.755,209,075
5/27/201121.0221.3920.8321.272,558,533
5/26/201120.5621.0120.3820.892,766,780
5/25/201120.2021.4420.0320.636,991,533
5/24/201120.2320.5620.0620.273,717,518
5/23/201120.4420.6920.1420.203,651,515
5/20/201120.6020.8420.5320.662,350,571
5/19/201120.4920.7120.3220.611,891,956
5/18/201120.1420.5420.1020.382,359,872
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
Trading Center