Quantcast

Toll Brothers, Inc. Common Stock Historical Stock Prices

TOL 
$38.72
*  
0.38
0.99%
Get TOL Alerts
*Delayed - data as of Apr. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 38.49 39.01 38.21 38.72 1,744,463
04/17/2019 38.5 39.01 38.21 38.72 1,744,363
04/16/2019 37.86 38.38 37.66 38.34 1,763,596
04/15/2019 37.64 37.78 37.13 37.61 2,381,185
04/12/2019 37.8 37.9 37.24 37.49 1,112,115
04/11/2019 37.38 37.91 37.17 37.64 1,506,710
04/10/2019 37.25 37.62 37.03 37.45 1,023,233
04/09/2019 37.67 37.815 37.2 37.25 1,046,784
04/08/2019 37.55 37.92 37.43 37.86 1,059,226
04/05/2019 37.35 37.98 37.34 37.66 1,409,449
04/04/2019 36.48 37.28 36.4 37.23 1,350,708
04/03/2019 36.28 36.915 35.94 36.53 1,531,670
04/02/2019 36.11 36.14 35.62 36.01 1,109,806
04/01/2019 36.27 36.32 35.5 36.19 1,464,991
03/29/2019 36.56 37.09 36.02 36.2 1,942,211
03/28/2019 37.1 37.14 36.31 36.41 1,420,662
03/27/2019 37.18 37.89 36.63 37.16 2,437,121
03/26/2019 36.4 36.6 35.92 36.45 2,142,130
03/25/2019 35.41 36.57 35.26 36.46 2,410,445
03/22/2019 35.65 36.46 35.33 35.46 1,992,253
03/21/2019 34.87 36.02 34.68 35.74 1,644,483
03/20/2019 35.16 35.45 34.34 34.88 2,695,714
03/19/2019 36.04 36.32 35.17 35.3 1,956,590
03/18/2019 35.89 36.22 35.53 36 1,567,155
03/15/2019 36.28 36.66 35.7 35.93 2,676,017
03/14/2019 35.77 36.35 35.38 36.15 2,327,769
03/13/2019 36.2 36.43 35.6 35.73 1,746,176
03/12/2019 36.47 36.58 36.02 36.11 1,087,517
03/11/2019 35.6 36.4 35.6 36.38 1,777,076
03/08/2019 35.42 36.135 34.98 35.59 1,662,683
03/07/2019 34.75 35.85 34.73 35.51 2,591,443
03/06/2019 35.03 35.3109 34.65 34.82 2,203,064
03/05/2019 35.88 35.93 34.99 35.03 2,008,419
03/04/2019 35.57 36.27 35.57 35.87 1,820,465
03/01/2019 35.93 36.2 34.84 35.46 1,980,193
02/28/2019 35.68 36.23 35.55 35.6 2,948,182
02/27/2019 37.47 37.63 36.06 36.33 3,867,113
02/26/2019 37.06 37.64 36.575 37.27 2,550,010
02/25/2019 37.89 37.96 37.08 37.31 2,371,332
02/22/2019 37.51 37.87 37.25 37.68 1,183,223
02/21/2019 36.54 37.405 36.4 37.3 2,396,856
02/20/2019 37.05 37.22 36.64 36.73 1,911,219
02/19/2019 37.03 37.465 36.8474 37.09 1,751,403
02/15/2019 36.71 37.15 36.54 36.85 1,404,384
02/14/2019 36.38 36.99 36.21 36.71 1,686,165
02/13/2019 37.55 37.55 36.46 36.62 1,655,482
02/12/2019 36.1 37.6 36.1 37.46 2,380,637
02/11/2019 36.44 36.44 35.86 35.95 1,590,060
02/08/2019 36.41 36.65 36.01 36.35 773,639
02/07/2019 36.25 36.69 36.03 36.66 949,188
02/06/2019 37.11 37.33 36.07 36.32 1,358,159
02/05/2019 36.77 37.53 36.57 37.31 1,208,000
02/04/2019 36.92 37.08 36.505 36.84 2,190,075
02/01/2019 37.01 37.62 36.81 36.97 2,573,263
01/31/2019 35.76 37.13 35.3 36.94 3,078,665
01/30/2019 35.4 35.86 34.74 35.72 1,463,118
01/29/2019 34.26 35.28 33.52 35.16 1,872,257
01/28/2019 34.72 35.26 34.59 34.86 1,198,906
01/25/2019 35.73 35.98 34.78 34.98 1,760,131
01/24/2019 34.86 35.589 34.8 35.42 1,719,002
01/23/2019 34.14 35.11 34.06 34.83 1,495,629
01/22/2019 34.79 34.81 34.29 34.49 1,641,440
01/18/2019 35.26 35.37 34.61 34.95 1,733,075
01/17/2019 35.49 35.66 34.84 35.19 2,522,504
*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?



Smart Portfolio