Register to chat with like-minded investors on our interactive forums.
TOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 117.36 | -1.34 | -1.13% | 116.12 | 118.15 | 114.30 | 967,049 |
| Apr 24 2024 | 118.70 | -0.82 | -0.69% | 119.48 | 121.665 | 117.19 | 825,147 |
| Apr 23 2024 | 119.52 | 5.71 | 5.02% | 114.76 | 119.865 | 113.79 | 1,366,729 |
| Apr 22 2024 | 113.81 | 1.60 | 1.43% | 113.22 | 114.4799 | 111.73 | 910,431 |
| Apr 19 2024 | 112.21 | -0.95 | -0.84% | 112.70 | 114.47 | 111.27 | 1,188,179 |
| Apr 18 2024 | 113.16 | -0.26 | -0.23% | 116.69 | 116.69 | 112.79 | 1,165,299 |
| Apr 17 2024 | 113.42 | -0.92 | -0.80% | 115.63 | 115.87 | 112.70 | 1,212,031 |
| Apr 16 2024 | 114.34 | -3.51 | -2.98% | 116.50 | 116.51 | 113.08 | 1,756,072 |
| Apr 15 2024 | 117.85 | -2.37 | -1.97% | 120.05 | 121.50 | 117.29 | 1,296,264 |
| Apr 12 2024 | 120.22 | -0.10 | -0.08% | 119.85 | 120.88 | 118.78 | 965,217 |
| Apr 11 2024 | 120.32 | 1.74 | 1.47% | 119.68 | 120.97 | 119.27 | 902,278 |
| Apr 10 2024 | 118.58 | -5.74 | -4.62% | 118.78 | 120.42 | 117.64 | 1,880,923 |
| Apr 09 2024 | 124.32 | -0.17 | -0.14% | 125.77 | 125.77 | 122.0901 | 962,564 |
| Apr 08 2024 | 124.49 | -0.65 | -0.52% | 125.68 | 126.18 | 123.9222 | 879,471 |
| Apr 05 2024 | 125.14 | 2.14 | 1.74% | 122.50 | 125.48 | 122.38 | 765,081 |
| Apr 04 2024 | 123.00 | -3.03 | -2.40% | 127.49 | 128.04 | 122.585 | 1,058,425 |
| Apr 03 2024 | 126.03 | 1.84 | 1.48% | 123.22 | 126.06 | 123.22 | 1,139,087 |
| Apr 02 2024 | 124.19 | -3.85 | -3.01% | 125.23 | 125.69 | 121.53 | 1,449,934 |
| Apr 01 2024 | 128.04 | -1.33 | -1.03% | 129.23 | 130.63 | 127.37 | 969,455 |
| Mar 28 2024 | 129.37 | 1.95 | 1.53% | 127.69 | 130.28 | 127.30 | 1,131,026 |
| Mar 27 2024 | 127.42 | 1.53 | 1.22% | 126.90 | 127.65 | 126.15 | 651,890 |
| Mar 26 2024 | 125.89 | 0.16 | 0.13% | 126.60 | 127.11 | 125.58 | 879,672 |
| Mar 25 2024 | 125.73 | -0.48 | -0.38% | 125.53 | 127.16 | 125.53 | 662,255 |
| Mar 22 2024 | 126.21 | -0.32 | -0.25% | 126.27 | 126.915 | 125.315 | 903,345 |
| Mar 21 2024 | 126.53 | 2.87 | 2.32% | 126.09 | 128.10 | 125.59 | 1,467,221 |
| Mar 20 2024 | 123.66 | 2.17 | 1.79% | 121.40 | 124.39 | 120.32 | 1,199,821 |
| Mar 19 2024 | 121.49 | 1.91 | 1.60% | 119.20 | 121.94 | 118.695 | 1,016,432 |
| Mar 18 2024 | 119.58 | -0.73 | -0.61% | 121.22 | 121.89 | 118.8901 | 1,128,485 |
| Mar 15 2024 | 120.31 | 2.11 | 1.79% | 117.26 | 120.59 | 117.26 | 4,130,071 |
| Mar 14 2024 | 118.20 | -4.86 | -3.95% | 121.62 | 123.05 | 117.235 | 1,836,038 |
| Mar 13 2024 | 123.06 | 0.89 | 0.73% | 122.33 | 124.67 | 122.20 | 1,422,744 |
| Mar 12 2024 | 122.17 | 2.87 | 2.41% | 118.98 | 122.8649 | 118.295 | 1,526,651 |
| Mar 11 2024 | 119.30 | -1.38 | -1.14% | 120.18 | 120.28 | 117.682 | 1,182,921 |
| Mar 08 2024 | 120.68 | 0.54 | 0.45% | 120.87 | 122.72 | 119.28 | 1,294,747 |
| Mar 07 2024 | 120.14 | 1.97 | 1.67% | 119.46 | 121.57 | 119.36 | 1,450,542 |
| Mar 06 2024 | 118.17 | 2.30 | 1.98% | 116.48 | 118.45 | 116.06 | 1,804,304 |
| Mar 05 2024 | 115.87 | -1.41 | -1.20% | 116.84 | 119.04 | 115.51 | 1,341,818 |
| Mar 04 2024 | 117.28 | 0.36 | 0.31% | 117.69 | 119.50 | 117.10 | 1,233,676 |
| Mar 01 2024 | 116.92 | 2.28 | 1.99% | 114.50 | 117.35 | 114.0514 | 1,686,736 |
| Feb 29 2024 | 114.64 | 2.47 | 2.20% | 113.49 | 115.03 | 112.88 | 1,569,627 |
| Feb 28 2024 | 112.17 | 0.85 | 0.76% | 111.07 | 112.48 | 110.82 | 1,083,570 |
| Feb 27 2024 | 111.32 | -1.24 | -1.10% | 113.10 | 113.92 | 110.90 | 1,241,704 |
| Feb 26 2024 | 112.56 | 1.26 | 1.13% | 111.69 | 112.905 | 111.46 | 1,252,883 |
| Feb 23 2024 | 111.30 | 1.45 | 1.32% | 110.76 | 112.55 | 110.17 | 1,454,466 |
| Feb 22 2024 | 109.85 | 2.21 | 2.05% | 108.60 | 111.215 | 107.79 | 1,729,070 |
| Feb 21 2024 | 107.64 | 4.09 | 3.95% | 110.89 | 111.88 | 106.95 | 3,907,404 |
| Feb 20 2024 | 103.55 | 1.37 | 1.34% | 101.09 | 103.75 | 100.47 | 2,786,458 |
| Feb 16 2024 | 102.18 | -2.00 | -1.92% | 102.50 | 103.87 | 102.03 | 1,781,587 |
| Feb 15 2024 | 104.18 | 1.49 | 1.45% | 103.49 | 104.27 | 102.05 | 1,191,784 |
| Feb 14 2024 | 102.69 | 2.66 | 2.66% | 101.78 | 103.6361 | 100.71 | 1,279,083 |
| Feb 13 2024 | 100.03 | -5.40 | -5.12% | 101.58 | 101.58 | 98.545 | 2,068,912 |
| Feb 12 2024 | 105.43 | 4.42 | 4.38% | 101.36 | 105.86 | 101.36 | 2,123,063 |
| Feb 09 2024 | 101.01 | 0.74 | 0.74% | 100.27 | 101.205 | 99.06 | 910,383 |
| Feb 08 2024 | 100.27 | 0.52 | 0.52% | 100.10 | 100.92 | 99.11 | 946,447 |
| Feb 07 2024 | 99.75 | 1.13 | 1.15% | 99.10 | 100.66 | 98.57 | 990,446 |
| Feb 06 2024 | 98.62 | -0.40 | -0.40% | 99.28 | 99.5589 | 97.45 | 904,446 |
| Feb 05 2024 | 99.02 | -1.15 | -1.15% | 98.82 | 99.43 | 97.53 | 778,778 |
| Feb 02 2024 | 100.17 | -0.86 | -0.85% | 99.40 | 100.90 | 98.28 | 1,245,576 |
| Feb 01 2024 | 101.03 | 1.68 | 1.69% | 100.64 | 101.33 | 98.685 | 1,170,758 |
| Jan 31 2024 | 99.35 | -0.80 | -0.80% | 99.53 | 101.62 | 99.07 | 1,259,196 |
| Jan 30 2024 | 100.15 | 0.46 | 0.46% | 99.82 | 101.98 | 99.54 | 1,205,174 |
| Jan 29 2024 | 99.69 | 1.22 | 1.24% | 98.37 | 99.96 | 97.955 | 1,341,256 |
