Toll Brothers Inc. Historical Stock Prices

TOL 
$38.13
*  
0.35
0.91%
Get TOL Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading TOL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TOL After Hours
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  38.38  38.50  37.93  38.13 1,150,326
08/03/2015 38.89 38.98 38.24 38.48 2,073,350
07/31/2015 39.12 39.42 38.59 38.92 1,875,020
07/30/2015 38.56 38.95 38.25 38.89 1,261,588
07/29/2015 38.39 38.88 37.9 38.68 1,533,824
07/28/2015 38.12 38.88 37.54 38.38 2,069,165
07/27/2015 37.54 38.23 37.54 37.85 2,175,089
07/24/2015 38.48 38.49 37.44 37.77 2,326,477
07/23/2015 38.87 38.97 38.15 38.43 1,506,000
07/22/2015 37.76 39.11 37.71 38.77 2,342,068
07/21/2015 37.91 38.225 37.69 37.81 1,027,853
07/20/2015 38.27 38.47 37.67 37.87 1,181,243
07/17/2015 38.44 38.6 38.06 38.31 1,119,488
07/16/2015 38.87 38.93 38.2 38.41 2,245,592
07/15/2015 39.4 39.4 38.6 38.78 1,790,900
07/14/2015 39.24 39.59 38.99 39.4 1,121,021
07/13/2015 39.05 39.25 38.83 39.25 1,211,945
07/10/2015 38.75 39 38.55 38.87 1,066,000
07/09/2015 38.71 38.9 38.47 38.49 1,265,418
07/08/2015 38.83 39.08 38.12 38.26 2,066,977
07/07/2015 38.3 39.12 38.08 39.07 2,373,654
07/06/2015 38.13 39.13 37.97 38.35 2,382,439
07/02/2015 38.66 38.95 38.09 38.44 2,530,305
07/01/2015 38.41 38.51 37.73 38.5 2,141,813
06/30/2015 38.01 38.36 37.72 38.19 3,269,239
06/29/2015 37.97 38.475 37.55 37.67 1,894,527
06/26/2015 38.43 38.62 37.86 38.39 3,055,953
06/25/2015 38.37 38.575 38.17 38.31 1,489,415
06/24/2015 38.7 38.87 38.15 38.22 2,056,860
06/23/2015 37.95 38.34 37.72 37.91 2,849,674
06/22/2015 37.87 38.07 37.67 37.87 1,699,104
06/19/2015 37.3 38.13 37.24 37.71 2,344,741
06/18/2015 37.01 37.43 36.94 37.12 1,384,300
06/17/2015 36.93 37.09 36.42 36.93 1,508,271
06/16/2015 37.23 37.23 36.81 36.94 1,693,952
06/15/2015 37.26 37.88 37.08 37.19 2,428,497
06/12/2015 37.3 37.435 37.11 37.29 1,815,520
06/11/2015 37.3 37.83 37.14 37.33 2,804,871
06/10/2015 36.45 36.98 36.26 36.81 1,668,456
06/09/2015 36.06 36.3 35.8 36.21 1,696,440
06/08/2015 36.41 36.62 36.01 36.14 1,474,702
06/05/2015 36.17 36.51 35.99 36.48 1,804,219
06/04/2015 36.49 36.77 36.19 36.31 1,494,973
06/03/2015 36.32 36.92 36.01 36.72 2,429,996
06/02/2015 36.38 36.595 36.16 36.32 1,630,484
06/01/2015 36.3 36.77 36.29 36.55 2,003,530
05/29/2015 36.35 36.73 36.15 36.17 2,549,319
05/28/2015 36 36.79 35.86 36.46 3,447,240
05/27/2015 37.04 37.13 35.63 36.16 7,533,013
05/26/2015 37.73 37.81 36.96 36.99 4,078,300
05/22/2015 37.7 37.9 37.51 37.69 2,195,032
05/21/2015 38.02 38.08 37.63 37.75 2,243,402
05/20/2015 38.01 38.36 37.41 38.04 2,551,383
05/19/2015 38.34 38.96 37.8 37.9 3,469,568
05/18/2015 37.73 38.06 37.35 37.9 2,365,878
05/15/2015 36.35 37.65 36.35 37.39 3,241,224
05/14/2015 36.63 36.87 36.32 36.72 1,974,942
05/13/2015 36.57 36.93 36.07 36.35 3,126,862
05/12/2015 36.22 36.77 35.85 36.58 1,840,447
05/11/2015 36.55 36.68 36.18 36.34 1,262,346
05/08/2015 36.83 37.11 36.54 36.59 1,632,554
05/07/2015 35.72 36.55 35.65 36.33 2,626,309
05/06/2015 35.63 35.75 35.03 35.71 2,252,580
05/05/2015 35.79 36.06 35.275 35.54 1,967,555
05/04/2015 35.97 36.18 35.61 35.77 3,523,476
05/01/2015 35.62 36.04 35.46 35.81 2,329,547
04/30/2015 35.99 36.11 35.45 35.54 2,236,124
04/29/2015 36.49 36.71 35.71 36.15 3,021,289
04/28/2015 36.58 36.985 36.33 36.83 1,716,882
04/27/2015 37.05 37.18 36.61 36.71 2,436,364
04/24/2015 36.27 36.93 36.13 36.8 3,262,117
04/23/2015 37.36 37.41 36.03 36.05 5,706,158
04/22/2015 38.78 38.97 37.49 37.62 3,443,581
04/21/2015 38.22 39.01 38.15 38.78 3,346,038
04/20/2015 38.52 38.65 37.83 38.08 2,536,060
04/17/2015 38.47 38.49 37.88 38.35 3,683,319
04/16/2015 39.77 39.77 38.66 38.76 3,561,995
04/15/2015 39.75 40.16 39.62 39.99 1,957,279
04/14/2015 39.45 39.78 39.04 39.68 1,468,249
04/13/2015 39.71 39.76 39.2 39.28 1,829,166
04/10/2015 39.81 39.96 39.305 39.68 1,276,037
04/09/2015 39.74 39.86 39.19 39.81 3,450,621
04/08/2015 38.95 39.94 38.86 39.86 2,830,007
04/07/2015 39.8 39.8 38.69 38.86 2,556,931
04/06/2015 39.85 40.33 39.66 39.89 1,856,463
04/02/2015 39.18 39.935 39.02 39.9 1,778,096
04/01/2015 39.33 39.5 38.76 39.13 1,289,296
03/31/2015 39.15 39.78 38.92 39.34 2,745,243
03/30/2015 39.51 39.84 39.19 39.21 3,040,840
03/27/2015 38.42 39.29 38.37 39.22 2,028,131
03/26/2015 38.24 38.41 37.9 38.33 2,106,230
03/25/2015 38.9 39.06 38.28 38.29 1,525,738
03/24/2015 38.33 39.2 37.87 38.78 2,150,608
03/23/2015 38.75 39.16 38.2 38.21 1,860,124
03/20/2015 38.48 39.69 38.36 38.7 4,884,382
03/19/2015 38.36 38.89 37.791 38.15 2,792,640
03/18/2015 37.48 38.52 37.09 38.18 2,282,080
03/17/2015 37.33 37.63 37.12 37.4 1,520,148
03/16/2015 37.95 38.18 37.37 37.49 1,477,982
03/13/2015 37.69 37.99 37.5 37.73 1,771,810
03/12/2015 37.76 38.1899 37.56 37.79 1,597,423
03/11/2015 37.02 37.72 36.85 37.54 1,723,863
03/10/2015 36.8 37.22 36.75 37 1,287,648
03/09/2015 37.07 37.28 36.7 37.08 1,977,259
03/06/2015 37.61 37.61 36.62 36.92 1,966,187
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
12/04/2014 34.74 34.8 34.451 34.61 1,570,136
12/03/2014 34.91 35.13 34.765 34.78 1,673,891
12/02/2014 34.68 35.09 34.43 34.9 1,891,654
12/01/2014 34.81 34.965 34.32 34.43 2,022,987
11/28/2014 34.64 35.07 34.39 34.99 1,458,257
11/26/2014 34.94 34.96 34.36 34.6 1,442,893
11/25/2014 35.16 35.4199 34.71 34.94 1,651,572
11/24/2014 35.02 35.48 34.97 35.16 2,176,821
11/21/2014 34.51 35.31 34.5 34.87 5,115,405
11/20/2014 33.76 34.49 33.72 34.21 3,405,739
11/19/2014 33.82 34.1 33.67 33.85 2,326,739
11/18/2014 33.92 34.05 33.77 33.89 2,860,162
11/17/2014 33.65 34 33.45 33.84 2,350,338
11/14/2014 33.6 33.82 33.3 33.72 2,020,861
11/13/2014 33.54 33.955 33.54 33.73 1,752,880
11/12/2014 33.59 33.86 33.39 33.51 1,748,724
11/11/2014 32.98 33.81 32.98 33.72 2,742,162
11/10/2014 33.02 33.5 32.92 32.95 3,607,404
11/07/2014 31.96 32.56 31.655 32.22 1,825,032
11/06/2014 31.35 32 31.35 31.96 1,733,416
11/05/2014 31.701 31.95 31.38 31.4 1,867,299
11/04/2014 32.12 32.37 31.69 31.81 1,275,112
11/03/2014 31.92 32.38 31.78 32.25 1,509,680
10/31/2014 32.58 32.68 31.71 31.95 2,881,441
10/30/2014 31.89 32.28 31.51 32.16 1,698,060
10/29/2014 32.36 32.57 31.55 31.97 2,596,578
10/28/2014 31.87 32.62 31.84 32.42 1,900,103
10/27/2014 32.36 32.36 31.94 32.14 2,027,092
10/24/2014 32.37 32.54 31.83 32.47 1,166,055
10/23/2014 32.11 32.78 31.62 32.42 3,970,550
10/22/2014 31.64 32.03 31.485 31.85 2,348,400
10/21/2014 31.76 32.07 31.411 31.7 3,335,090
10/20/2014 31.25 31.92 31.25 31.64 2,637,635
10/17/2014 30.97 31.87 30.62 31.23 3,375,071
10/16/2014 29.84 31.02 29.77 30.48 3,410,676
10/15/2014 29.51 30.699 29.45 30.31 4,594,926
10/14/2014 29.4 30.55 29.4 29.98 3,536,950
10/13/2014 30.49 31.2 28.92 29.18 6,339,899
10/10/2014 30.97 31.25 30.39 30.43 4,371,117
10/09/2014 31.63 31.84 30.93 31.06 2,772,720
10/08/2014 31.4 31.86 31.05 31.67 2,088,130
10/07/2014 31.36 31.99 31.36 31.41 2,672,970
10/06/2014 31.56 31.77 31.47 31.54 1,988,432
10/03/2014 31.26 31.49 31.03 31.38 3,453,925
10/02/2014 31.01 31.29 30.77 31.03 3,654,919
10/01/2014 31.15 31.15 30.73 30.95 3,472,719
09/30/2014 31.53 31.65 31.14 31.16 1,721,040
09/29/2014 31.54 31.73 31.47 31.63 1,662,868
09/26/2014 31.79 31.91 31.59 31.83 1,296,069
09/25/2014 32.03 32.09 31.5 31.76 1,513,407
09/24/2014 31.71 32.5 31.62 32.14 2,534,216
09/23/2014 32.3 32.62 32.08 32.28 1,641,070
09/22/2014 33.33 33.47 32.35 32.41 2,285,954
09/19/2014 33.92 33.94 33.005 33.46 3,277,168
09/18/2014 33.85 34.03 33.58 33.79 2,273,779
09/17/2014 33.46 34.24 33.43 33.75 3,261,590
09/16/2014 33 33.38 32.88 33.11 1,750,654
09/15/2014 33.16 33.39 33 33.11 1,726,621
09/12/2014 33.57 33.65 32.785 33.07 2,657,710
09/11/2014 33.61 33.92 33.55 33.67 1,520,749
09/10/2014 33.57 33.94 33.37 33.84 1,797,586
09/09/2014 33.85 33.94 33.5 33.62 1,262,212
09/08/2014 33.75 34.08 33.56 33.71 1,588,927
09/05/2014 33.6 33.935 33.53 33.78 1,530,335
09/04/2014 34.03 34.13 33.57 33.71 3,449,798
09/03/2014 35.77 35.8 33.8 33.95 6,764,497
09/02/2014 35.85 35.94 35.43 35.63 2,409,011
08/29/2014 35.6 35.79 35.37 35.59 997,691
08/28/2014 35.37 35.525 34.99 35.46 1,477,572
08/27/2014 35.57 35.67 35.315 35.46 814,866
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
*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?