Toll Brothers Inc. Historical Stock Prices

TOL 
$35.4537
*  
0.0963
0.27%
Get TOL Alerts
*Delayed - data as of Aug. 27, 2014 14:25 ET  -  Find a broker to begin trading TOL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TOL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:25  35.57  35.67  35.315  35.4537 435,827
08/26/2014 35.41 35.6 35.1 35.55 851,243
08/25/2014 35.68 35.865 35.1401 35.31 1,763,659
08/22/2014 35.64 35.74 35.37 35.57 973,239
08/21/2014 35.6 35.82 35.25 35.67 1,156,239
08/20/2014 35.22 35.58 34.98 35.51 1,274,570
08/19/2014 35.2 35.61 34.88 35.34 2,503,275
08/18/2014 34.26 34.73 34.21 34.57 1,876,587
08/15/2014 34.21 34.36 33.63 33.99 1,293,744
08/14/2014 33.47 34.11 33.39 34.07 1,505,219
08/13/2014 33.25 33.61 33.16 33.36 972,213
08/12/2014 33.25 33.61 33.1 33.2 1,421,389
08/11/2014 33.5 33.75 33.35 33.4 1,145,563
08/08/2014 32.61 33.42 32.52 33.34 1,970,683
08/07/2014 32.7 32.88 32.34 32.47 940,250
08/06/2014 32.4 32.91 32.36 32.61 1,203,432
08/05/2014 32.51 32.99 32.44 32.7 1,821,285
08/04/2014 32.83 33.09 32.52 32.72 1,546,548
08/01/2014 32.61 32.98 32.51 32.77 3,143,882
07/31/2014 32.78 32.81 32.38 32.69 3,412,584
07/30/2014 33.5 33.645 32.88 33.1 2,187,852
07/29/2014 33.68 33.82 33.38 33.46 1,628,580
07/28/2014 34.15 34.25 33.39 33.68 1,761,855
07/25/2014 34.34 34.47 33.99 34.2 1,834,202
07/24/2014 35.85 35.85 34.3 34.55 3,827,867
07/23/2014 35.48 36.19 35.2 36.04 1,401,639
07/22/2014 35.35 35.98 35.35 35.53 1,654,851
07/21/2014 35.15 35.53 34.97 35.28 1,197,658
07/18/2014 35.29 35.33 34.88 35.2 1,824,012
07/17/2014 35.89 35.9 35.19 35.22 1,920,791
07/16/2014 35.73 36.36 35.379 36.26 2,957,989
07/15/2014 35.59 35.65 35.41 35.44 1,796,285
07/14/2014 35.81 35.9 35.42 35.59 1,117,927
07/11/2014 35.94 36.05 35.46 35.57 1,550,102
07/10/2014 35.85 36.44 35.73 36.03 1,590,482
07/09/2014 36.37 36.7 36.2732 36.4 867,649
07/08/2014 36.29 36.47 36.04 36.31 1,110,749
07/07/2014 36.88 36.96 36.23 36.34 1,480,155
07/03/2014 37.07 37.26 36.84 37.1 631,884
07/02/2014 37.45 37.618 36.91 36.96 1,066,752
07/01/2014 36.9 37.54 36.81 37.44 2,065,471
06/30/2014 36.47 37.1 36.43 36.9 1,877,547
06/27/2014 36.42 36.6 36.0698 36.51 1,583,180
06/26/2014 36.78 36.809 36.12 36.46 1,655,178
06/25/2014 36.47 36.88 36.24 36.8 1,344,987
06/24/2014 36.15 37.2 36.05 36.56 3,332,415
06/23/2014 36.26 36.86 36.07 36.13 2,180,268
06/20/2014 36.33 36.34 35.73 36.11 2,556,100
06/19/2014 36.1 36.49 36.01 36.37 1,409,865
06/18/2014 36.27 36.34 35.39 35.98 2,590,213
06/17/2014 36.16 36.59 35.68 36.21 2,269,764
06/16/2014 35.9 36.34 35.66 36.34 1,153,722
06/13/2014 36.24 36.32 35.75 35.94 1,273,576
06/12/2014 36.44 36.74 36.125 36.3 1,358,930
06/11/2014 36.93 37 36.27 36.53 1,283,161
06/10/2014 37.13 37.28 36.94 37.12 1,003,538
06/09/2014 36.83 37.58 36.75 37.27 1,594,630
06/06/2014 36.52 36.94 36.42 36.88 1,406,006
06/05/2014 36.32 36.565 35.82 36.37 1,611,642
06/04/2014 36.06 36.23 35.74 35.97 1,212,077
06/03/2014 36.04 36.44 35.97 36.22 1,701,287
06/02/2014 36.2 36.33 35.62 36.2 2,045,577
05/30/2014 36.24 36.49 35.9 36.22 1,934,319
05/29/2014 36.38 36.975 36.1601 36.4 2,720,591
05/28/2014 36.9 37.2 36.02 36.38 6,052,854
05/27/2014 35.81 36.04 35.585 35.64 3,015,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?