Toll Brothers Inc. Historical Stock Prices

TOL 
$33.46
*  
0.22
0.65%
Get TOL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TOL now
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.69  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
05/23/2014 34.98 35.95 34.86 35.5 3,145,771
05/22/2014 34.29 35.15 34.1 34.94 2,281,191
05/21/2014 34.25 34.47 33.86 34.26 1,605,489
05/20/2014 34.22 34.52 33.98 34.26 1,621,453
05/19/2014 34.3 34.43 33.81 34.37 1,491,951
05/16/2014 34.5 34.57 34.04 34.45 1,981,763
05/15/2014 34.23 34.25 33.26 34.17 2,578,332
05/14/2014 34.86 34.86 34.19 34.35 1,957,386
05/13/2014 34.83 35.49 34.78 34.87 1,841,610
05/12/2014 34.2 34.9 34.2 34.76 1,555,771
05/09/2014 33.82 34.29 33.67 34.09 1,618,629
05/08/2014 34.09 34.62 33.69 33.92 2,025,932
05/07/2014 34.11 34.25 33.63 34.07 1,456,852
05/06/2014 34.83 34.86 33.86 33.99 2,603,551
05/05/2014 35.12 35.44 34.67 34.91 1,731,185
05/02/2014 34.64 35.56 34.5 35.4 2,051,225
05/01/2014 34.3 35.19 34.09 34.72 1,921,820
04/30/2014 34.38 34.55 33.9681 34.24 2,066,005
04/29/2014 34.36 34.49 33.945 34.48 2,319,007
04/28/2014 34.36 35.1 34.03 34.31 2,069,494
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?