Toll Brothers Inc. Historical Stock Prices

TOL 
$34.16
*  
0.50
 negative 
1.44%
Get TOL Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  34.61  34.65  33.9304  34.16 3,043,582
04/17/2014 34.63 34.65 33.9304 34.16 3,044,817
04/16/2014 34.68 35.04 34.17 34.66 1,494,327
04/15/2014 34.92 35.42 33.99 34.51 3,189,795
04/14/2014 35.1 35.26 34.63 34.91 2,044,280
04/11/2014 35.33 35.62 34.7 34.73 2,880,729
04/10/2014 36 36.49 35.54 35.55 2,142,661
04/09/2014 36.09 36.4 35.25 35.94 2,492,262
04/08/2014 36.02 36.3 35.565 35.93 2,618,222
04/07/2014 36.67 36.86 35.8 36 2,271,280
04/04/2014 37.12 37.89 36.57 36.78 2,965,657
04/03/2014 36.58 37.03 36.25 37 2,123,870
04/02/2014 36.7 36.9 36.26 36.55 1,841,169
04/01/2014 35.95 36.7 35.84 36.7 3,138,364
03/31/2014 35.87 36.09 35.57 35.9 2,283,391
03/28/2014 35.37 35.96 35.17 35.72 2,004,688
03/27/2014 35.09 35.74 34.71 35.26 3,226,507
03/26/2014 35.72 35.99 34.98 35.07 2,956,283
03/25/2014 35.62 35.83 35.32 35.51 3,110,635
03/24/2014 35.68 35.76 34.72 35.48 3,736,978
03/21/2014 36.14 36.47 35.2 35.72 6,631,141
03/20/2014 36.58 36.779 35.61 35.95 4,104,340
03/19/2014 37.91 38.26 36.25 36.49 4,512,112
03/18/2014 36.21 36.91 36.21 36.53 2,958,329
03/17/2014 36.25 36.74 35.8 36.24 3,505,381
03/14/2014 36.7 37.15 36.09 36.21 3,248,968
03/13/2014 37.88 37.97 36.37 36.77 3,897,085
03/12/2014 37.42 37.78 36.82 37.77 3,022,483
03/11/2014 38.45 38.77 37.673 38 2,377,897
03/10/2014 38.89 39.02 38.2 38.26 2,869,668
03/07/2014 39.56 39.66 38.78 39.22 2,808,910
03/06/2014 39.59 39.67 39.175 39.41 1,980,942
03/05/2014 39.4 39.67 39.24 39.55 3,486,299
03/04/2014 39.65 39.95 39.35 39.51 4,024,295
03/03/2014 38.54 39.33 38.34 38.97 3,282,826
02/28/2014 39.1 39.3 38.66 39.01 3,792,903
02/27/2014 38.72 39.27 38.6 39.1 3,835,268
02/26/2014 37.95 39.73 37.4799 38.9 7,102,602
02/25/2014 37.8 38.75 37.5 38.25 6,511,788
02/24/2014 38.16 38.71 37.88 38.34 5,544,351
02/21/2014 37.58 38.5 37.46 38.19 7,540,842
02/20/2014 37.18 37.47 36.831 37.38 2,028,759
02/19/2014 37.3 37.6998 37.02 37.06 2,984,857
02/18/2014 38 38.24 36.869 37.56 3,154,273
02/14/2014 36.92 37.97 36.806 37.79 3,036,902
02/13/2014 36.38 37.03 36.11 36.98 2,014,270
02/12/2014 36.5 36.74 36.23 36.61 3,250,828
02/11/2014 36.14 36.6 35.95 36.42 2,167,231
02/10/2014 36.42 36.8 35.85 36.26 2,392,323
02/07/2014 36.8 37.14 36.19 36.5 5,279,484
02/06/2014 36.05 37.18 35.98 36.53 3,644,864
02/05/2014 35.95 36.28 35.59 35.83 2,317,129
02/04/2014 35.82 36.575 35.6 36.19 2,965,915
02/03/2014 36.61 36.92 35.54 35.71 4,283,719
01/31/2014 35.65 37.58 35.48 36.75 5,055,306
01/30/2014 36.88 37.2499 35.975 36.13 3,068,710
01/29/2014 36.07 36.775 35.72 36.44 3,986,912
01/28/2014 35.52 36.65 35.48 36.44 4,955,854
01/27/2014 35.22 36.18 34.5 35 4,836,981
01/24/2014 36.42 36.66 35.33 35.57 4,027,363
01/23/2014 36.57 36.93 36.34 36.81 3,871,136
01/22/2014 36.02 36.91 35.79 36.7 2,273,459
01/21/2014 36.07 36.2 35.61 35.96 1,983,255
01/17/2014 36.14 36.2 35.79 35.96 2,062,296
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 your brokers before you trade


Want to trade FX?