Toll Brothers Historical Data - TOL

TOL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 45.33 -0.27 -0.59% 45.27 45.93 44.25 1,308,590
Jan 24 2020 45.60 0.00 +0.00% 46.28 46.655 45.33 0
Jan 24 2020 45.60 -1.48 -3.14% 46.28 46.655 45.33 2,370,319
Jan 23 2020 47.08 1.98 4.39% 45.32 47.08 45.2562 2,220,142
Jan 22 2020 45.1001 0.20 0.45% 44.90 45.49 44.77 2,256,966
Jan 21 2020 44.90 0.00 +0.00% 44.37 44.995 44.075 0
Jan 21 2020 44.90 0.72 1.63% 44.37 44.995 44.075 1,362,585
Jan 20 2020 44.18 0.00 +0.00% 44.88 45.25 44.045 0
Jan 17 2020 44.18 -0.46 -1.03% 44.88 45.25 44.045 1,710,129
Jan 16 2020 44.64 0.57 1.29% 44.19 44.845 43.87 2,755,755
Jan 15 2020 44.07 1.25 2.92% 42.92 44.25 42.87 3,303,258
Jan 14 2020 42.82 0.79 1.88% 42.17 43.00 42.00 3,767,965
Jan 13 2020 42.03 0.70 1.69% 41.48 42.17 41.37 2,399,969
Jan 10 2020 41.33 0.31 0.76% 40.77 41.68 40.57 3,923,278
Jan 09 2020 41.02 -0.32 -0.77% 41.35 41.61 40.90 1,847,312
Jan 08 2020 41.34 0.29 0.71% 41.49 42.49 40.47 3,193,160
Jan 07 2020 41.05 0.84 2.09% 40.46 41.205 40.38 2,454,612
Jan 06 2020 40.21 -0.24 -0.58% 40.20 40.92 40.15 2,776,099
Jan 03 2020 40.445 0.37 0.91% 39.84 40.89 39.78 2,027,311
Jan 02 2020 40.08 0.00 +0.00% 39.68 40.095 39.52 0
Jan 02 2020 40.08 0.57 1.44% 39.68 40.095 39.52 1,811,492
Jan 01 2020 39.51 0.00 +0.00% 39.27 39.82 39.23 0
Dec 31 2019 39.51 0.07 0.18% 39.27 39.82 39.23 1,553,501
Dec 30 2019 39.44 -0.44 -1.1% 39.72 39.90 39.25 1,695,659
Dec 27 2019 39.88 0.09 0.23% 39.86 40.21 39.55 1,346,445
Dec 26 2019 39.79 0.00 +0.00% 39.75 39.94 39.47 0
Dec 26 2019 39.79 -0.02 -0.05% 39.75 39.94 39.47 1,638,748
Dec 25 2019 39.81 0.00 +0.00% 39.61 39.98 39.40 0
Dec 24 2019 39.81 0.24 0.61% 39.61 39.98 39.40 631,902
Dec 23 2019 39.57 -0.41 -1.03% 39.91 40.15 39.31 1,556,290
Dec 20 2019 39.98 0.97 2.49% 39.19 40.08 39.15 3,459,549
Dec 19 2019 39.01 -0.50 -1.27% 39.32 39.59 38.59 2,477,734
Dec 18 2019 39.51 0.00 +0.00% 39.72 39.905 39.20 0
Dec 18 2019 39.51 -0.07 -0.18% 39.72 39.905 39.20 2,191,175
Dec 17 2019 39.58 0.08 0.2% 39.34 40.12 39.24 2,129,785
Dec 16 2019 39.50 -0.23 -0.58% 39.73 39.9285 39.22 1,818,954
Dec 13 2019 39.73 0.49 1.25% 38.80 39.77 38.5677 2,542,079
Dec 12 2019 39.24 -0.83 -2.07% 40.06 40.39 39.19 2,372,382
Dec 11 2019 40.07 0.72 1.83% 39.14 40.21 39.14 2,159,184
Dec 10 2019 39.35 -2.66 -6.33% 40.48 41.25 39.23 4,878,239
Dec 09 2019 42.01 0.99 2.41% 41.07 43.36 40.84 2,618,061
Dec 06 2019 41.02 0.00 +0.00% 40.92 41.45 40.72 0
Dec 06 2019 41.02 0.11 0.27% 40.92 41.45 40.72 2,490,402
Dec 05 2019 40.91 1.08 2.71% 39.97 40.94 39.92 1,691,026
Dec 04 2019 39.83 0.00 0.0% 39.95 40.27 39.495 1,565,086
Dec 03 2019 39.83 0.10 0.25% 39.52 40.02 39.345 1,992,858
Dec 02 2019 39.73 -0.44 -1.1% 40.14 40.27 39.40 1,090,756
Nov 29 2019 40.17 0.00 +0.00% 40.26 40.74 40.14 0
Nov 29 2019 40.17 -0.13 -0.32% 40.26 40.74 40.14 447,251
Nov 28 2019 40.30 0.00 +0.00% 40.82 40.91 40.30 0
Nov 27 2019 40.30 -0.41 -1.01% 40.82 40.91 40.30 809,174
Nov 26 2019 40.71 0.00 +0.00% 40.30 40.72 40.06 0
Nov 26 2019 40.71 0.44 1.09% 40.30 40.72 40.06 1,191,748
Nov 25 2019 40.27 0.88 2.23% 39.71 40.32 39.71 1,368,058
Nov 22 2019 39.39 -0.08 -0.2% 39.65 39.92 39.34 924,068
Nov 21 2019 39.47 -0.55 -1.37% 40.09 40.20 39.46 1,085,974
Nov 20 2019 40.02 0.06 0.15% 39.90 40.57 39.83 994,685
Nov 19 2019 39.96 -0.56 -1.38% 40.53 40.64 39.95 667,358
Nov 18 2019 40.52 0.44 1.1% 40.15 40.675 39.9619 1,288,357
Nov 15 2019 40.08 -0.29 -0.72% 40.46 40.53 39.7837 1,247,698
Nov 14 2019 40.37 0.30 0.75% 39.87 40.46 39.86 924,381
Nov 13 2019 40.07 0.45 1.14% 39.57 40.21 39.44 1,084,453
Nov 12 2019 39.62 -0.64 -1.59% 40.54 40.76 39.27 2,107,526
Nov 11 2019 40.26 0.54 1.36% 39.65 40.31 39.47 986,799
Nov 08 2019 39.72 0.55 1.4% 39.15 39.73 39.03 959,431
Nov 07 2019 39.17 -0.60 -1.51% 39.81 39.94 38.43 1,805,252
Nov 06 2019 39.77 0.28 0.71% 39.57 39.9223 39.23 1,542,552
Nov 05 2019 39.49 0.00 +0.00% 39.73 41.00 39.16 0
Nov 05 2019 39.49 -0.51 -1.28% 39.73 41.00 39.16 1,329,479
Nov 04 2019 40.00 -0.78 -1.91% 40.88 41.06 39.69 1,513,830
Nov 01 2019 40.78 0.00 +0.00% 40.09 40.875 39.92 0
Nov 01 2019 40.78 1.01 2.54% 40.09 40.875 39.92 1,016,319
Oct 31 2019 39.77 0.00 +0.00% 39.91 40.15 39.55 0
Oct 31 2019 39.77 -0.24 -0.6% 39.91 40.15 39.55 1,131,344
Oct 30 2019 40.01 0.35 0.88% 39.60 40.02 38.61 1,208,257


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.