$31.02 +0.10 (%) Toll Brothers Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
4/4/201437.1237.8936.5736.782,965,657
4/3/201436.5837.0336.2537.002,124,570
4/2/201436.7036.9036.2636.551,841,169
4/1/201435.9536.7035.8436.703,138,539
3/31/201435.8736.0935.5735.902,283,391
3/28/201435.3735.9635.1735.722,004,688
3/27/201435.0935.7434.7135.263,232,980
3/26/201435.7235.9934.9835.072,956,283
3/25/201435.6235.8335.3235.513,138,425
3/24/201435.6835.7634.7235.483,736,978
3/21/201436.1436.4735.2035.726,631,743
3/20/201436.5836.7835.6135.954,104,340
3/19/201437.9138.2636.2536.494,512,212
3/18/201436.2136.9136.2136.532,958,379
3/17/201436.2536.7435.8036.243,505,381
3/14/201436.7037.1536.0936.213,304,847
3/13/201437.8837.9736.3736.773,897,485
3/12/201437.4237.7836.8237.773,022,483
3/11/201438.4538.7737.6738.002,377,897
3/10/201438.8939.0238.2038.262,869,668
3/7/201439.5639.6638.7839.222,808,910
3/6/201439.5939.6739.1839.411,980,942
3/5/201439.4039.6739.2439.553,486,299
3/4/201439.6539.9539.3539.514,033,264
3/3/201438.5439.3338.3438.973,283,211
2/28/201439.1039.3038.6639.013,797,803
2/27/201438.7239.2738.6039.103,835,268
2/26/201437.9539.7337.4838.907,112,720
2/25/201437.8038.7537.5038.256,511,888
2/24/201438.1638.7137.8838.345,544,891
2/21/201437.5838.5037.4638.197,549,911
2/20/201437.1837.4736.8337.382,028,759
2/19/201437.3037.7037.0237.062,992,876
2/18/201438.0038.2436.8737.563,154,273
2/14/201436.9237.9736.8137.793,048,609
2/13/201436.3837.0336.1136.982,014,270
2/12/201436.5036.7436.2336.613,250,828
2/11/201436.1436.6035.9536.422,168,828
2/10/201436.4236.8035.8536.262,392,323
2/7/201436.8037.1436.1936.505,280,634
2/6/201436.0537.1835.9836.533,645,014
2/5/201435.9536.2835.5935.832,317,338
2/4/201435.8236.5835.6036.192,965,915
2/3/201436.6136.9235.5435.714,293,465
1/31/201435.6537.5835.4836.755,070,167
1/30/201436.8837.2535.9836.133,068,810
1/29/201436.0736.7835.7236.443,987,712
1/28/201435.5236.6535.4836.444,955,954
1/27/201435.2236.1834.5035.004,844,366
1/24/201436.4236.6635.3335.574,027,363
1/23/201436.5736.9336.3436.813,871,136
1/22/201436.0236.9135.7936.702,273,459
1/21/201436.0736.2035.6135.961,983,255
1/17/201436.1436.2035.7935.962,062,296
1/16/201436.1636.4835.6036.262,632,713
1/15/201436.2636.2835.8636.252,139,360
1/14/201436.0736.3535.8036.272,361,929
1/13/201436.5936.6735.8836.072,689,122
1/10/201436.4637.2536.1536.733,233,542
1/9/201436.1136.2835.5836.022,573,268
1/8/201435.6736.6635.4136.054,136,019
1/7/201435.9336.0035.4535.663,147,253
1/6/201436.5936.6035.6435.652,950,327
1/3/201436.6436.8936.3136.401,840,409
1/2/201436.7636.8736.3136.631,633,875
12/31/201336.9037.2536.7137.001,517,493
12/30/201336.7036.9636.4036.801,427,449
12/27/201336.5436.9536.3436.671,561,770
12/26/201336.6537.0536.3536.472,258,473
12/24/201336.6337.2636.2536.662,148,481
12/23/201335.4836.9835.3936.816,163,023
12/20/201334.3035.1834.2035.165,721,507
12/19/201334.4434.6134.0734.223,383,137
12/18/201334.0334.9733.4434.615,569,259
12/17/201332.9133.6232.5633.404,009,797
12/16/201332.8733.2532.7633.012,983,251
12/13/201332.6932.9932.4632.592,547,405
12/12/201332.9833.0532.5432.642,377,061
12/11/201333.3633.4632.5732.763,379,878
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center