Register to chat with like-minded investors on our interactive forums.
TOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 153.12 | 2.98 | 1.98% | 153.87 | 154.52 | 150.7091 | 1,810,088 |
| Sep 18 2024 | 150.14 | -0.52 | -0.35% | 150.38 | 154.62 | 147.76 | 1,779,289 |
| Sep 17 2024 | 150.66 | 0.62 | 0.41% | 151.49 | 151.96 | 148.32 | 1,099,784 |
| Sep 16 2024 | 150.04 | 0.24 | 0.16% | 150.17 | 150.89 | 147.02 | 1,371,385 |
| Sep 13 2024 | 149.80 | 4.95 | 3.42% | 149.07 | 150.30 | 147.83 | 1,674,674 |
| Sep 12 2024 | 144.85 | 5.45 | 3.91% | 140.64 | 145.46 | 140.64 | 1,686,662 |
| Sep 11 2024 | 139.40 | -0.62 | -0.44% | 138.32 | 139.8499 | 135.22 | 1,873,823 |
| Sep 10 2024 | 140.02 | 0.67 | 0.48% | 139.415 | 141.37 | 138.27 | 1,181,152 |
| Sep 09 2024 | 139.35 | 0.57 | 0.41% | 138.73 | 141.85 | 138.4792 | 1,212,129 |
| Sep 06 2024 | 138.78 | 0.99 | 0.72% | 141.96 | 143.50 | 138.29 | 1,537,530 |
| Sep 05 2024 | 137.79 | -2.09 | -1.49% | 139.03 | 140.22 | 137.43 | 1,097,586 |
| Sep 04 2024 | 139.88 | 0.00 | 0.00% | 138.54 | 140.33 | 136.94 | 1,000,843 |
| Sep 03 2024 | 139.88 | -4.19 | -2.91% | 146.0993 | 146.0993 | 138.88 | 1,206,934 |
| Aug 30 2024 | 144.07 | 1.78 | 1.25% | 143.90 | 144.68 | 141.10 | 1,285,198 |
| Aug 29 2024 | 142.29 | 0.12 | 0.08% | 142.57 | 143.91 | 140.76 | 714,891 |
| Aug 28 2024 | 142.17 | -1.57 | -1.09% | 143.11 | 144.8647 | 141.49 | 1,322,547 |
| Aug 27 2024 | 143.74 | -1.16 | -0.80% | 143.72 | 144.29 | 142.345 | 1,116,879 |
| Aug 26 2024 | 144.90 | -3.82 | -2.57% | 149.31 | 149.80 | 144.60 | 1,313,486 |
| Aug 23 2024 | 148.72 | 7.45 | 5.27% | 142.63 | 148.945 | 142.61 | 2,497,814 |
| Aug 22 2024 | 141.27 | 0.24 | 0.17% | 141.50 | 143.71 | 140.93 | 1,803,013 |
| Aug 21 2024 | 141.03 | 7.51 | 5.62% | 136.94 | 143.16 | 136.07 | 4,160,160 |
| Aug 20 2024 | 133.52 | -0.13 | -0.10% | 134.18 | 135.974 | 132.94 | 1,989,132 |
| Aug 19 2024 | 133.65 | 4.33 | 3.35% | 130.40 | 133.835 | 129.635 | 1,380,006 |
| Aug 16 2024 | 129.32 | 0.36 | 0.28% | 129.40 | 131.5299 | 128.43 | 683,256 |
| Aug 15 2024 | 128.96 | 2.18 | 1.72% | 128.14 | 129.8602 | 126.52 | 958,141 |
| Aug 14 2024 | 126.78 | -2.29 | -1.77% | 130.15 | 130.15 | 126.2101 | 1,335,027 |
| Aug 13 2024 | 129.07 | 1.42 | 1.11% | 129.13 | 130.76 | 127.80 | 1,173,836 |
| Aug 12 2024 | 127.65 | 0.07 | 0.05% | 127.52 | 128.80 | 125.98 | 865,904 |
| Aug 09 2024 | 127.58 | 0.92 | 0.73% | 127.39 | 128.60 | 125.83 | 1,073,426 |
| Aug 08 2024 | 126.66 | 2.58 | 2.08% | 126.23 | 127.50 | 124.05 | 1,246,693 |
| Aug 07 2024 | 124.08 | -5.11 | -3.96% | 131.42 | 132.59 | 123.87 | 1,758,513 |
| Aug 06 2024 | 129.19 | 1.08 | 0.84% | 128.27 | 132.00 | 125.29 | 1,144,819 |
| Aug 05 2024 | 128.11 | -6.94 | -5.14% | 124.00 | 130.72 | 123.34 | 1,935,533 |
| Aug 02 2024 | 135.05 | -3.29 | -2.38% | 133.155 | 136.90 | 131.74 | 1,573,051 |
| Aug 01 2024 | 138.34 | -4.37 | -3.06% | 143.95 | 144.88 | 137.18 | 1,453,084 |
| Jul 31 2024 | 142.71 | -0.38 | -0.27% | 144.55 | 146.75 | 140.63 | 1,441,384 |
| Jul 30 2024 | 143.09 | 0.96 | 0.68% | 142.60 | 144.46 | 141.22 | 887,612 |
| Jul 29 2024 | 142.13 | 2.68 | 1.92% | 140.52 | 142.85 | 138.60 | 1,275,876 |
| Jul 26 2024 | 139.45 | 6.80 | 5.13% | 136.29 | 140.50 | 135.46 | 2,248,839 |
| Jul 25 2024 | 132.65 | 2.37 | 1.82% | 130.99 | 136.64 | 129.66 | 1,244,422 |
| Jul 24 2024 | 130.28 | -4.94 | -3.65% | 134.45 | 135.59 | 130.24 | 1,268,523 |
| Jul 23 2024 | 135.22 | 1.26 | 0.94% | 132.65 | 135.43 | 131.60 | 1,203,227 |
| Jul 22 2024 | 133.96 | 2.41 | 1.83% | 131.94 | 134.68 | 129.73 | 1,157,078 |
| Jul 19 2024 | 131.55 | 0.19 | 0.14% | 130.18 | 132.56 | 129.9975 | 969,098 |
| Jul 18 2024 | 131.36 | 3.19 | 2.49% | 130.41 | 137.20 | 130.41 | 1,656,346 |
| Jul 17 2024 | 128.17 | -4.21 | -3.18% | 131.2637 | 132.7997 | 128.13 | 1,239,271 |
| Jul 16 2024 | 132.38 | 8.90 | 7.21% | 125.76 | 132.69 | 125.58 | 1,877,098 |
| Jul 15 2024 | 123.48 | 0.33 | 0.27% | 124.00 | 126.13 | 123.16 | 1,249,143 |
| Jul 12 2024 | 123.15 | 1.68 | 1.38% | 122.30 | 125.40 | 122.30 | 1,869,918 |
| Jul 11 2024 | 121.47 | 8.18 | 7.22% | 117.235 | 121.87 | 116.50 | 2,361,705 |
| Jul 10 2024 | 113.29 | 2.80 | 2.53% | 111.18 | 113.8599 | 110.88 | 1,414,666 |
| Jul 09 2024 | 110.49 | -0.26 | -0.23% | 110.27 | 112.16 | 109.70 | 917,455 |
| Jul 08 2024 | 110.75 | 1.59 | 1.46% | 110.37 | 111.21 | 109.13 | 1,094,401 |
| Jul 05 2024 | 109.16 | -2.83 | -2.53% | 111.05 | 111.94 | 108.86 | 1,410,328 |
| Jul 03 2024 | 111.99 | 0.78 | 0.70% | 110.64 | 112.77 | 110.50 | 823,379 |
| Jul 02 2024 | 111.21 | -1.12 | -1.00% | 110.48 | 111.35 | 109.31 | 1,803,450 |
| Jul 01 2024 | 112.33 | -2.85 | -2.47% | 115.59 | 115.9844 | 111.68 | 1,327,993 |
| Jun 28 2024 | 115.18 | 0.01 | 0.01% | 115.70 | 116.66 | 114.19 | 1,617,617 |
| Jun 27 2024 | 115.17 | -0.84 | -0.72% | 116.03 | 116.085 | 114.50 | 1,253,319 |
| Jun 26 2024 | 116.01 | 0.33 | 0.29% | 114.86 | 116.24 | 114.70 | 886,371 |
| Jun 25 2024 | 115.68 | -2.74 | -2.31% | 118.11 | 118.74 | 114.57 | 1,183,547 |
| Jun 24 2024 | 118.42 | 1.30 | 1.11% | 117.36 | 119.33 | 116.66 | 1,375,448 |
