Toll Brothers Inc. Historical Stock Prices

TOL 
$37.92
*  
0.04
0.11%
Get TOL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TOL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TOL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.03  38.08  37.72  37.92 969,257
03/05/2015 37.99 38.08 37.72 37.92 969,580
03/04/2015 37.54 38 37.01 37.88 2,003,245
03/03/2015 38.1 38.14 37.34 37.7 2,530,841
03/02/2015 38.36 38.5 37.9 38.27 2,515,038
02/27/2015 37.95 38.4 37.91 38.31 2,163,299
02/26/2015 38.23 38.39 37.74 38.05 2,401,010
02/25/2015 38.71 39.09 38.21 38.5 3,374,495
02/24/2015 38.77 39.024 38.25 38.53 6,659,867
02/23/2015 37.56 37.77 37.03 37.1 4,694,377
02/20/2015 37.6 37.705 37.09 37.65 2,745,020
02/19/2015 37.94 37.99 37.47 37.57 2,460,496
02/18/2015 37.98 38.08 37.605 38.02 1,841,406
02/17/2015 37.77 38.115 37.46 38.11 1,543,366
02/13/2015 37.79 37.995 37.482 37.99 1,288,382
02/12/2015 37.46 37.9 37.25 37.84 1,816,410
02/11/2015 37.71 37.73 36.97 37.27 1,385,416
02/10/2015 36.96 37.68 36.6 37.51 2,579,076
02/09/2015 36.34 36.83 36.15 36.72 2,241,037
02/06/2015 36.14 36.7 36.1 36.4 2,208,914
02/05/2015 36.25 36.57 35.69 36.07 1,579,245
02/04/2015 35.33 36.565 35.29 36.23 2,494,334
02/03/2015 34.85 35.61 34.67 35.55 2,263,148
02/02/2015 34.62 35.04 34.19 34.65 1,755,959
01/30/2015 34.66 34.86 34.25 34.62 2,596,699
01/29/2015 33.97 35.09 33.76 34.94 2,415,390
01/28/2015 34.28 34.39 33.72 33.86 2,144,097
01/27/2015 33.5 34.33 33.25 34.1 2,861,622
01/26/2015 34.04 34.15 33.42 33.97 3,594,084
01/23/2015 33.72 33.88 33.15 33.56 1,712,146
01/22/2015 33.61 33.89 33.25 33.73 1,725,782
01/21/2015 33.29 33.91 33.23 33.45 2,255,091
01/20/2015 33.9 33.92 32.86 33.2 3,057,502
01/16/2015 32.65 33.98 32.19 33.93 4,601,881
01/15/2015 34.26 34.58 32.43 32.8 4,643,058
01/14/2015 34.22 34.61 33.5301 34.16 4,421,540
01/13/2015 35.69 36.1 34.1 34.6 6,782,745
01/12/2015 35.12 35.46 34.75 35.01 3,693,615
01/09/2015 35.3 35.61 35.2 35.37 2,653,787
01/08/2015 35.14 35.46 34.81 35.18 4,156,509
01/07/2015 34.26 35.25 34.09 34.84 5,162,318
01/06/2015 34.4 34.46 33.55 34.05 3,515,040
01/05/2015 34.05 34.435 33.9281 34.38 3,635,809
01/02/2015 34.52 34.52 33.65 34.23 1,912,604
12/31/2014 33.49 34.53 33.45 34.27 3,651,869
12/30/2014 32.94 33.37 32.9 33.31 1,597,944
12/29/2014 32.67 33.17 32.61 33.03 1,966,377
12/26/2014 32.76 32.95 32.66 32.72 1,233,866
12/24/2014 32.38 32.88 32.38 32.74 896,515
12/23/2014 32.65 32.88 32.2 32.38 1,578,390
12/22/2014 32.4 32.63 32.17 32.52 1,885,214
12/19/2014 32.66 32.76 32.325 32.49 4,233,856
12/18/2014 32.3 32.65 31.83 32.64 3,654,460
12/17/2014 30.99 31.94 30.98 31.86 2,337,972
12/16/2014 31 31.3 30.81 30.92 3,192,820
12/15/2014 31.47 31.78 31.065 31.2 2,643,596
12/12/2014 31.88 32.03 31.56 31.56 3,683,857
12/11/2014 31.82 32.67 31.64 32.13 6,323,478
12/10/2014 34.54 35.46 32.02 32.06 9,841,589
12/09/2014 34.65 35.15 34.45 34.79 4,036,464
12/08/2014 34.7 34.99 34.45 34.6 2,289,736
12/05/2014 34.72 34.979 34.39 34.74 1,658,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?