Toll Brothers Inc (TOL) Historical Stock Data
120.22 ↑2.86 (2.44%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TOL is up 0.07% a day on average. There have been 15 days where Toll Brothers Inc closed green and 15 days where TOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 118.29 | 120.22 | ↑$1.93 (1.63%) | 118.29 | 120.94 | 735.24K |
| 2024-04-25 | 116.12 | 117.36 | ↑$1.24 (1.07%) | 114.30 | 118.15 | 0.97M |
| 2024-04-24 | 119.48 | 118.70 | ↓$0.78 (-0.65%) | 117.19 | 121.67 | 825.21K |
| 2024-04-23 | 114.76 | 119.52 | ↑$4.76 (4.15%) | 113.79 | 119.87 | 1.37M |
| 2024-04-22 | 113.22 | 113.81 | ↑$0.59 (0.52%) | 111.73 | 114.48 | 0.91M |
| 2024-04-19 | 113.09 | 112.21 | ↓$0.88 (-0.78%) | 111.27 | 114.47 | 1.19M |
| 2024-04-18 | 116.35 | 113.16 | ↓$3.19 (-2.74%) | 112.79 | 116.35 | 1.17M |
| 2024-04-17 | 115.63 | 113.42 | ↓$2.21 (-1.91%) | 112.70 | 115.87 | 1.21M |
| 2024-04-16 | 116.50 | 114.34 | ↓$2.16 (-1.85%) | 113.08 | 116.50 | 1.76M |
| 2024-04-15 | 120.23 | 117.85 | ↓$2.38 (-1.98%) | 117.29 | 121.50 | 1.30M |
| 2024-04-12 | 119.31 | 120.22 | ↑$0.91 (0.76%) | 118.78 | 120.88 | 0.97M |
| 2024-04-11 | 119.68 | 120.32 | ↑$0.64 (0.53%) | 119.27 | 120.97 | 0.90M |
| 2024-04-10 | 119.13 | 118.58 | ↓$0.55 (-0.46%) | 117.64 | 120.42 | 1.88M |
| 2024-04-09 | 125.77 | 124.32 | ↓$1.45 (-1.15%) | 122.09 | 125.77 | 0.96M |
| 2024-04-08 | 125.68 | 124.49 | ↓$1.19 (-0.95%) | 123.92 | 126.18 | 879.48K |
| 2024-04-05 | 122.50 | 125.14 | ↑$2.64 (2.16%) | 122.38 | 125.48 | 765.26K |
| 2024-04-04 | 127.49 | 123.00 | ↓$4.49 (-3.52%) | 122.59 | 128.04 | 1.06M |
| 2024-04-03 | 123.22 | 126.03 | ↑$2.81 (2.28%) | 123.22 | 126.06 | 1.14M |
| 2024-04-02 | 125.20 | 124.19 | ↓$1.01 (-0.81%) | 121.53 | 125.69 | 1.45M |
| 2024-04-01 | 129.23 | 128.04 | ↓$1.19 (-0.92%) | 127.37 | 130.63 | 0.97M |
| 2024-03-28 | 127.69 | 129.37 | ↑$1.68 (1.32%) | 127.30 | 130.28 | 1.13M |
| 2024-03-27 | 126.90 | 127.42 | ↑$0.52 (0.41%) | 126.15 | 127.65 | 652.12K |
| 2024-03-26 | 126.60 | 125.89 | ↓$0.71 (-0.56%) | 125.58 | 127.11 | 879.67K |
| 2024-03-25 | 125.53 | 125.73 | ↑$0.20 (0.16%) | 125.53 | 127.16 | 662.50K |
| 2024-03-22 | 126.27 | 126.21 | ↓$0.06 (-0.05%) | 125.32 | 126.92 | 0.90M |
| 2024-03-21 | 126.09 | 126.53 | ↑$0.44 (0.35%) | 125.59 | 128.10 | 1.47M |
| 2024-03-20 | 121.40 | 123.66 | ↑$2.26 (1.86%) | 120.32 | 124.39 | 1.20M |
| 2024-03-19 | 119.20 | 121.49 | ↑$2.29 (1.92%) | 118.70 | 121.94 | 1.02M |
| 2024-03-18 | 121.22 | 119.58 | ↓$1.64 (-1.35%) | 118.89 | 121.89 | 1.13M |
| 2024-03-15 | 117.26 | 120.31 | ↑$3.05 (2.60%) | 117.26 | 120.59 | 4.13M |
Create an account or log in to view more rows.
$TOL just fucking go already jeesh
$TOL diamond balls
$TOL Nope
$TOL gets me every time lol
$TOL more shorts the better idc
$TOL I would not be a bear now
$TOL search and destroy bears!!
$TOL I still don’t wanna buy it
$TOL I mean ... head and shoulders .....
$TOL we finna be at the top yo