Toll Brothers Inc (TOL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.55 | 6.08870967742 | 124 | 137.2 | 123.16 | 1398191 | 129.6867306 | CS |
| 4 | 14.19 | 12.091002045 | 117.36 | 137.2 | 108.86 | 1385819 | 119.09407111 | CS |
| 12 | 10.25 | 8.45012366035 | 121.3 | 137.2 | 108.86 | 1413124 | 121.2472726 | CS |
| 26 | 30.31 | 29.9387593836 | 101.24 | 137.2 | 95.46 | 1374184 | 116.75504338 | CS |
| 52 | 52.75 | 66.9416243655 | 78.8 | 137.2 | 68.08 | 1483676 | 98.61252586 | CS |
| 156 | 76.48 | 138.877791901 | 55.07 | 137.2 | 39.532 | 1541153 | 69.39158615 | CS |
| 260 | 95.31 | 262.996688742 | 36.24 | 137.2 | 13.28 | 1752569 | 55.70846417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 131.55 | 0.19 | 0.14 | 130.52 | 132.56 | 129.74 | 993253 |
| 1721342400 | 131.36 | 3.19 | 2.49 | 130.41 | 137.19999 | 130.41 | 1656346 |
| 1721256000 | 128.16999 | -4.21 | -3.18 | 130.59 | 132.7997 | 128.13 | 1282811 |
| 1721169600 | 132.38 | 8.9 | 7.21 | 125.76 | 132.69 | 125.58 | 1877098 |
| 1721083200 | 123.48 | 0.33 | 0.27 | 124 | 126.13 | 123.16 | 1249143 |
| 1720824000 | 123.15 | 1.68 | 1.38 | 122.3 | 125.4 | 122.3 | 1869918 |
| 1720737600 | 121.47 | 8.18 | 7.22 | 115.38 | 121.87 | 115.38 | 2444569 |
| 1720651200 | 113.29 | 2.8 | 2.53 | 111.18 | 113.8599 | 110.88 | 1414666 |
| 1720564800 | 110.49 | -0.26 | -0.23 | 110.27 | 112.16 | 109.7 | 917455 |
| 1720478400 | 110.75 | 1.59 | 1.46 | 110.37 | 111.21 | 109.13 | 1094401 |
| 1720219200 | 109.16 | -2.83 | -2.53 | 111.05 | 111.94 | 108.86 | 1410328 |
| 1720040640 | 111.99 | 0.78 | 0.70 | 110.64 | 112.77 | 110.5 | 823379 |
| 1719960000 | 111.21 | -1.12 | -1.00 | 110.48 | 111.35 | 109.31 | 1803450 |
| 1719873600 | 112.33 | -2.84 | -2.47 | 115.59 | 115.9844 | 111.68 | 1327993 |
| 1719614400 | 115.17 | 0 | 0.00 | 115.17 | 115.17 | 115.17 | 0 |
| 1719528000 | 115.17 | -0.84 | -0.72 | 116.03 | 116.085 | 114.5 | 1253319 |
| 1719441600 | 116.01 | 0.33 | 0.29 | 114.86 | 116.24 | 114.7 | 886371 |
| 1719355200 | 115.68 | -2.74 | -2.31 | 118.11 | 118.74 | 114.57 | 1183547 |
| 1719268800 | 118.42 | 1.3 | 1.11 | 117.36 | 119.33 | 116.66 | 1375448 |
| 1719009600 | 117.12 | 1.44 | 1.24 | 115.71 | 117.16 | 114.1 | 2260241 |
| 1718923200 | 115.68 | -1.82 | -1.55 | 117.42 | 118.6 | 114.8 | 1449444 |
| 1718750400 | 117.5 | -2.87 | -2.38 | 119.28 | 119.81 | 116.825 | 1533648 |
| 1718664000 | 120.37 | 1.05 | 0.88 | 120 | 120.405 | 118.4004 | 1308062 |
| 1718404800 | 119.32 | -1.46 | -1.21 | 118.46 | 119.935 | 118.1 | 1224330 |
| 1718318400 | 120.78 | 0.71 | 0.59 | 119.83 | 121.1 | 118.45 | 1114310 |
| 1718232000 | 120.07 | 4.13 | 3.56 | 121.69 | 123.68 | 118.92 | 1850414 |
| 1718145600 | 115.94 | -3.39 | -2.84 | 118.55 | 118.55 | 115.715 | 1184249 |
| 1718059200 | 119.33 | 2.24 | 1.91 | 116 | 119.365 | 115.67 | 1120765 |
| 1717800000 | 117.09 | -1.7 | -1.43 | 116.77 | 117.78 | 115.6 | 920378 |
| 1717713600 | 118.79 | -1.46 | -1.21 | 120.09 | 121 | 118.63 | 922905 |
| 1717627200 | 120.25 | 3.17 | 2.71 | 117.85 | 120.28 | 116.4501 | 1357736 |
| 1717540800 | 117.08 | -2.95 | -2.46 | 119.1 | 120.09 | 116.73 | 1318177 |
| 1717454400 | 120.03 | -1.61 | -1.32 | 122.8 | 123.21 | 119.18 | 1303837 |
| 1717195200 | 121.64 | 0.96 | 0.80 | 121.55 | 122.59 | 119.98 | 1593782 |
| 1717108800 | 120.68 | 2.18 | 1.84 | 119.64 | 121.275 | 119.21 | 1069600 |
| 1717022400 | 118.5 | -1.56 | -1.30 | 118.55 | 120.13 | 117.4401 | 1333310 |
| 1716936000 | 120.06 | -2.85 | -2.32 | 122.95 | 123.84 | 119.14 | 1466947 |
| 1716590400 | 122.91 | 3.35 | 2.80 | 120.87 | 123.07 | 120.54 | 1714729 |
| 1716504000 | 119.56 | 0.36 | 0.30 | 120.67 | 121.7 | 118.71 | 2108550 |
| 1716417600 | 119.2 | -11.02 | -8.46 | 127 | 127.585 | 118.51 | 4949302 |
| 1716331200 | 130.22 | -0.84 | -0.64 | 130.83 | 131.72999 | 129.29 | 2020860 |
| 1716244800 | 131.06 | 0.32 | 0.24 | 130.86 | 132.5201 | 130.61 | 1315206 |
| 1715985600 | 130.74 | -0.39 | -0.30 | 131.24 | 132.13999 | 130.26 | 1098041 |
| 1715899200 | 131.13 | -3.79 | -2.81 | 133.91 | 134.1 | 131.07 | 1633183 |
| 1715812800 | 134.91999 | 7.54 | 5.92 | 131.6 | 135.37 | 131.05 | 2067040 |
| 1715726400 | 127.38 | 1.23 | 0.98 | 127.01 | 127.55 | 125.61 | 1030772 |
| 1715640000 | 126.15 | -0.87 | -0.68 | 127.77 | 128.06 | 126.11 | 789042 |
| 1715380800 | 127.02 | 0.54 | 0.43 | 126.5 | 127.5272 | 126.0305 | 608871 |
| 1715294400 | 126.48 | 2.43 | 1.96 | 124.29 | 126.63 | 123.73 | 1535611 |
| 1715208000 | 124.05 | -2.36 | -1.87 | 125.13 | 126.025 | 123.94 | 1297236 |
| 1715121600 | 126.41 | -1.35 | -1.06 | 128.18 | 128.69 | 126.36 | 1239188 |
| 1715035200 | 127.76 | 4.13 | 3.34 | 125.12 | 127.82 | 124.3014 | 1354685 |
| 1714776000 | 123.63 | 2.39 | 1.97 | 125 | 128.75 | 123.62 | 1116026 |
| 1714689600 | 121.24 | 1.72 | 1.44 | 120.72 | 121.67 | 118.47 | 730194 |
| 1714603200 | 119.52 | 0.41 | 0.34 | 119.08 | 123.45 | 117.91 | 1702325 |
| 1714516800 | 119.11 | -2.5 | -2.06 | 120.08 | 121.83 | 119.02 | 822827 |
| 1714430400 | 121.61 | 1.39 | 1.16 | 121.3 | 122.71 | 121.01 | 999537 |
| 1714171200 | 120.22 | 2.86 | 2.44 | 118.29 | 120.94 | 118.21 | 735078 |
| 1714084800 | 117.36 | -1.34 | -1.13 | 116.12 | 118.15 | 114.3 | 967049 |
| 1713998400 | 118.7 | -0.82 | -0.69 | 119.48 | 121.665 | 117.19 | 825147 |
| 1713912000 | 119.52 | 5.71 | 5.02 | 114.76 | 119.865 | 113.79 | 1366729 |
| 1713825600 | 113.81 | 1.6 | 1.43 | 113.22 | 114.4799 | 111.73 | 910431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
