Toll Brothers Inc (TOL) Historical Stock Data
157.59 ↑5.23 (3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOL is up 0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 154.33 | 157.59 | ↑$3.26 (2.11%) | 153.92 | 158.06 | 1.24M |
| 2024-11-21 | 153.00 | 152.36 | ↓$0.64 (-0.42%) | 152.20 | 154.85 | 0.93M |
| 2024-11-20 | 151.55 | 151.91 | ↑$0.36 (0.24%) | 150.69 | 152.30 | 720.77K |
| 2024-11-19 | 151.51 | 151.74 | ↑$0.23 (0.15%) | 149.77 | 152.76 | 0.92M |
| 2024-11-18 | 151.68 | 152.41 | ↑$0.73 (0.48%) | 150.87 | 153.33 | 662.12K |
| 2024-11-15 | 153.50 | 152.67 | ↓$0.83 (-0.54%) | 151.72 | 154.00 | 782.80K |
| 2024-11-14 | 152.22 | 153.70 | ↑$1.48 (0.97%) | 152.15 | 155.48 | 0.94M |
| 2024-11-13 | 154.67 | 151.66 | ↓$3.01 (-1.95%) | 151.14 | 154.79 | 0.94M |
| 2024-11-12 | 156.03 | 151.83 | ↓$4.20 (-2.69%) | 151.65 | 157.44 | 1.24M |
| 2024-11-11 | 158.56 | 157.37 | ↓$1.19 (-0.75%) | 156.99 | 159.73 | 0.93M |
| 2024-11-08 | 154.14 | 157.59 | ↑$3.45 (2.24%) | 153.24 | 157.84 | 1.23M |
| 2024-11-07 | 151.07 | 153.84 | ↑$2.77 (1.83%) | 150.51 | 154.88 | 1.09M |
| 2024-11-06 | 147.57 | 151.34 | ↑$3.78 (2.56%) | 144.67 | 152.20 | 2.51M |
| 2024-11-05 | 146.53 | 153.58 | ↑$7.05 (4.81%) | 146.21 | 153.69 | 832.40K |
| 2024-11-04 | 147.61 | 147.80 | ↑$0.19 (0.13%) | 146.70 | 151.01 | 870.54K |
| 2024-11-01 | 148.74 | 146.50 | ↓$2.24 (-1.51%) | 145.90 | 150.46 | 888.49K |
| 2024-10-31 | 147.02 | 146.44 | ↓$0.58 (-0.39%) | 145.80 | 148.95 | 0.96M |
| 2024-10-30 | 147.20 | 148.14 | ↑$0.94 (0.64%) | 146.82 | 151.57 | 820K |
| 2024-10-29 | 140.72 | 147.40 | ↑$6.68 (4.75%) | 137.83 | 147.58 | 2M |
| 2024-10-28 | 150.48 | 150.68 | ↑$0.20 (0.13%) | 149.28 | 152.43 | 646.02K |
| 2024-10-25 | 152.62 | 149.02 | ↓$3.60 (-2.36%) | 148.51 | 152.72 | 868.90K |
| 2024-10-24 | 148.02 | 150.71 | ↑$2.69 (1.82%) | 148.00 | 150.83 | 1.07M |
| 2024-10-23 | 147.06 | 146.95 | ↓$0.11 (-0.07%) | 145.51 | 148.90 | 1.37M |
| 2024-10-22 | 150.20 | 148.02 | ↓$2.18 (-1.45%) | 146.50 | 150.39 | 1.38M |
| 2024-10-21 | 158.79 | 153.44 | ↓$5.35 (-3.37%) | 153.34 | 159.56 | 1.10M |
| 2024-10-18 | 157.76 | 159.58 | ↑$1.82 (1.15%) | 156.69 | 160.12 | 799.15K |
| 2024-10-17 | 156.53 | 156.67 | ↑$0.14 (0.09%) | 155.58 | 158.06 | 848.99K |
| 2024-10-16 | 156.80 | 157.58 | ↑$0.78 (0.50%) | 156.67 | 158.93 | 846.40K |
| 2024-10-15 | 154.61 | 155.18 | ↑$0.57 (0.37%) | 154.61 | 157.67 | 0.96M |
| 2024-10-14 | 150.09 | 153.64 | ↑$3.55 (2.37%) | 150.09 | 154.11 | 0.98M |
Create an account or log in to view more rows.
$TOL might get a sell off today
$TOL it's going down??
$TOL Moon soon
$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!!