Toll Brothers Inc (TOL) Historical Stock Data
125.45 ↑1.65 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOL is down -0.68% a day on average. There have been 11 days where Toll Brothers Inc closed green and 19 days where TOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 123.80 | 125.45 | ↑$1.65 (1.33%) | 122.85 | 125.88 | 3.41M |
| 2024-12-19 | 122.51 | 123.80 | ↑$1.29 (1.05%) | 120.77 | 125.00 | 2.43M |
| 2024-12-18 | 133.00 | 125.72 | ↓$7.28 (-5.47%) | 125.10 | 133.48 | 2.79M |
| 2024-12-17 | 133.97 | 132.73 | ↓$1.24 (-0.93%) | 132.15 | 135.60 | 1.40M |
| 2024-12-16 | 134.41 | 134.58 | ↑$0.17 (0.13%) | 133.81 | 136.73 | 1.82M |
| 2024-12-13 | 135.88 | 133.85 | ↓$2.03 (-1.49%) | 132.30 | 136.82 | 2.51M |
| 2024-12-12 | 142.00 | 138.46 | ↓$3.54 (-2.49%) | 138.12 | 142.16 | 2.32M |
| 2024-12-11 | 147.42 | 142.43 | ↓$4.98 (-3.38%) | 141.93 | 147.81 | 2.35M |
| 2024-12-10 | 147.60 | 145.60 | ↓$2.00 (-1.36%) | 145.24 | 150.54 | 3.67M |
| 2024-12-09 | 155.51 | 156.47 | ↑$0.96 (0.62%) | 154.32 | 156.89 | 2.30M |
| 2024-12-06 | 156.94 | 154.10 | ↓$2.84 (-1.81%) | 152.64 | 157.79 | 1.68M |
| 2024-12-05 | 156.87 | 154.14 | ↓$2.73 (-1.74%) | 153.78 | 157.24 | 0.93M |
| 2024-12-04 | 161.56 | 155.93 | ↓$5.63 (-3.48%) | 154.92 | 161.62 | 1.80M |
| 2024-12-03 | 165.00 | 162.34 | ↓$2.66 (-1.61%) | 162.29 | 165.05 | 770.18K |
| 2024-12-02 | 164.38 | 163.91 | ↓$0.47 (-0.29%) | 162.52 | 165.51 | 722.18K |
| 2024-11-29 | 166.84 | 165.17 | ↓$1.67 (-1.00%) | 164.81 | 168.17 | 359.24K |
| 2024-11-27 | 167.35 | 164.75 | ↓$2.60 (-1.55%) | 164.60 | 167.78 | 0.97M |
| 2024-11-26 | 166.32 | 164.16 | ↓$2.16 (-1.30%) | 162.76 | 166.43 | 1.39M |
| 2024-11-25 | 160.42 | 167.80 | ↑$7.38 (4.60%) | 160.12 | 169.52 | 2.09M |
| 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 |
Create an account or log in to view more rows.
$TOL LFGGGGGG
$TOL my hands are made out of diamonds
$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