$31.64 +0.41 (%) Toll Brothers Inc - NYSE

Oct. 20, 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
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
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
Trading Center