Toll Brothers Inc (TOL) Historical Stock Data
129.36 ↑1.93 (1.52%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TOL is up 0.38% a day on average. There have been 19 days where Toll Brothers Inc closed green and 11 days where TOL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 121.46 | 118.20 | ↓$3.26 (-2.68%) | 117.24 | 123.05 | 1.84M |
2024-03-13 | 122.33 | 123.06 | ↑$0.73 (0.60%) | 122.20 | 124.67 | 1.42M |
2024-03-12 | 118.98 | 122.17 | ↑$3.19 (2.68%) | 118.30 | 122.87 | 1.53M |
2024-03-11 | 120.18 | 119.30 | ↓$0.88 (-0.73%) | 117.68 | 120.28 | 1.18M |
2024-03-08 | 120.87 | 120.68 | ↓$0.19 (-0.16%) | 119.28 | 122.72 | 1.29M |
2024-03-07 | 119.46 | 120.14 | ↑$0.68 (0.57%) | 119.36 | 121.57 | 1.45M |
2024-03-06 | 116.81 | 118.17 | ↑$1.36 (1.16%) | 116.06 | 118.28 | 1.80M |
2024-03-05 | 116.84 | 115.87 | ↓$0.97 (-0.83%) | 115.51 | 119.04 | 1.34M |
2024-03-04 | 117.69 | 117.28 | ↓$0.41 (-0.35%) | 117.10 | 119.50 | 1.23M |
2024-03-01 | 114.50 | 116.92 | ↑$2.42 (2.11%) | 114.05 | 117.35 | 1.69M |
2024-02-29 | 113.49 | 114.64 | ↑$1.15 (1.01%) | 112.88 | 115.03 | 1.57M |
2024-02-28 | 111.07 | 112.17 | ↑$1.10 (0.99%) | 110.82 | 112.48 | 1.08M |
2024-02-27 | 113.10 | 111.32 | ↓$1.78 (-1.57%) | 110.90 | 113.92 | 1.24M |
2024-02-26 | 111.69 | 112.56 | ↑$0.87 (0.78%) | 111.46 | 112.91 | 1.25M |
2024-02-23 | 110.76 | 111.30 | ↑$0.54 (0.49%) | 110.17 | 112.55 | 1.45M |
2024-02-22 | 108.60 | 109.85 | ↑$1.25 (1.15%) | 107.79 | 111.22 | 1.73M |
2024-02-21 | 110.89 | 107.64 | ↓$3.25 (-2.93%) | 106.95 | 111.66 | 3.91M |
2024-02-20 | 101.09 | 103.55 | ↑$2.46 (2.43%) | 100.47 | 103.75 | 2.79M |
2024-02-16 | 102.50 | 102.18 | ↓$0.32 (-0.31%) | 102.03 | 103.87 | 1.78M |
2024-02-15 | 103.49 | 104.18 | ↑$0.69 (0.67%) | 102.05 | 104.27 | 1.19M |
2024-02-14 | 101.78 | 102.69 | ↑$0.91 (0.89%) | 100.71 | 103.64 | 1.28M |
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