Toll Brothers Inc. Historical Stock Prices

TOL 
$33.97
*  
0.41
1.22%
Get TOL Alerts
*Delayed - data as of Jan. 26, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  34.11  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
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
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
04/25/2014 34.58 34.72 34.15 34.27 2,406,708
04/24/2014 34.1 35.1 33.57 34.78 5,411,140
04/23/2014 34.27 34.2999 33.41 33.66 3,698,428
04/22/2014 33.96 34.77 33.96 34.29 2,917,113
04/21/2014 34.1 34.11 33.64 33.93 3,008,264
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
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?