Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.1335 | 0.08 | 0.24% | 31.0575 | 31.1335 | 30.8799 | 801 |
| May 30 2024 | 31.0575 | -0.03 | -0.10% | 31.0885 | 31.0885 | 31.0575 | 203 |
| May 29 2024 | 31.0885 | -0.39 | -1.25% | 31.4823 | 31.4823 | 31.0885 | 113 |
| May 28 2024 | 31.4823 | -0.30 | -0.96% | 31.7871 | 31.7871 | 31.4823 | 536 |
| May 24 2024 | 31.7871 | 0.16 | 0.50% | 31.66 | 31.88 | 31.66 | 537 |
| May 23 2024 | 31.6294 | -0.27 | -0.85% | 32.05 | 32.05 | 31.5301 | 878 |
| May 22 2024 | 31.8997 | -0.04 | -0.12% | 31.80 | 31.962 | 31.74 | 761 |
| May 21 2024 | 31.9378 | -0.11 | -0.33% | 32.045 | 32.045 | 31.89 | 853 |
| May 20 2024 | 32.045 | 0.15 | 0.46% | 31.87 | 32.15 | 31.87 | 1,314 |
| May 17 2024 | 31.8973 | -0.01 | -0.02% | 31.9023 | 31.9192 | 31.80 | 710 |
| May 16 2024 | 31.9023 | -0.09 | -0.30% | 31.88 | 32.01 | 31.83 | 3,004 |
| May 15 2024 | 31.9968 | 0.43 | 1.36% | 31.5689 | 31.9968 | 31.5689 | 18,475 |
| May 14 2024 | 31.5689 | 0.31 | 0.99% | 31.2601 | 31.5689 | 31.2601 | 2,202 |
| May 13 2024 | 31.2601 | -0.14 | -0.44% | 31.49 | 31.49 | 31.2601 | 1,000 |
| May 10 2024 | 31.3981 | 0.06 | 0.18% | 31.42 | 31.4706 | 31.3981 | 1,538 |
| May 09 2024 | 31.3403 | 0.25 | 0.82% | 31.02 | 31.3403 | 31.02 | 264 |
| May 08 2024 | 31.0859 | -0.02 | -0.05% | 31.1017 | 31.1017 | 31.06 | 55 |
| May 07 2024 | 31.1017 | 0.24 | 0.78% | 30.86 | 31.1017 | 30.86 | 824 |
| May 06 2024 | 30.86 | 0.41 | 1.35% | 30.64 | 30.86 | 30.64 | 392 |
| May 03 2024 | 30.4493 | 0.39 | 1.31% | 30.37 | 30.55 | 30.37 | 2,485 |
| May 02 2024 | 30.055 | 0.16 | 0.52% | 30.01 | 30.07 | 30.01 | 590 |
| May 01 2024 | 29.8992 | -0.04 | -0.13% | 29.94 | 29.94 | 29.63 | 862 |
| Apr 30 2024 | 29.9378 | -0.45 | -1.48% | 30.3862 | 30.3862 | 29.9378 | 151 |
| Apr 29 2024 | 30.3862 | 0.04 | 0.12% | 30.355 | 30.45 | 30.30 | 780 |
| Apr 26 2024 | 30.3507 | 0.13 | 0.41% | 30.18 | 30.40 | 30.18 | 614 |
| Apr 25 2024 | 30.2254 | 0.14 | 0.47% | 30.0841 | 30.2254 | 29.9507 | 162 |
| Apr 24 2024 | 30.0841 | -0.13 | -0.42% | 30.2095 | 30.2095 | 29.95 | 926 |
| Apr 23 2024 | 30.2095 | 0.42 | 1.43% | 29.785 | 30.24 | 29.785 | 2,445 |
| Apr 22 2024 | 29.785 | 0.30 | 1.02% | 29.4843 | 29.785 | 25.99 | 914 |
| Apr 19 2024 | 29.4843 | -0.18 | -0.60% | 29.662 | 29.662 | 29.4843 | 331 |
| Apr 18 2024 | 29.662 | -0.30 | -0.99% | 29.82 | 29.879 | 29.662 | 398 |
| Apr 17 2024 | 29.9596 | -0.19 | -0.63% | 30.1505 | 30.1505 | 29.9596 | 796 |
| Apr 16 2024 | 30.1505 | 0.00 | -0.02% | 30.1553 | 30.1553 | 30.1505 | 54 |
| Apr 15 2024 | 30.1553 | -0.35 | -1.13% | 30.84 | 30.84 | 30.1553 | 386 |
| Apr 12 2024 | 30.5003 | -0.43 | -1.38% | 30.9271 | 30.9271 | 30.3701 | 2,065 |
| Apr 11 2024 | 30.9271 | 0.03 | 0.09% | 30.85 | 30.9271 | 30.7402 | 593 |
| Apr 10 2024 | 30.898 | -0.50 | -1.59% | 31.3957 | 31.3957 | 30.76 | 720 |
| Apr 09 2024 | 31.3957 | -0.01 | -0.02% | 31.4007 | 31.4007 | 31.13 | 205 |
| Apr 08 2024 | 31.4007 | 0.12 | 0.40% | 31.37 | 31.4007 | 31.37 | 200 |
| Apr 05 2024 | 31.2766 | 0.35 | 1.12% | 30.95 | 31.2766 | 30.95 | 199 |
| Apr 04 2024 | 30.9308 | -0.38 | -1.21% | 31.54 | 31.54 | 30.9308 | 797 |
| Apr 03 2024 | 31.3102 | 0.10 | 0.31% | 31.10 | 31.35 | 31.10 | 317 |
| Apr 02 2024 | 31.2146 | -0.39 | -1.23% | 31.26 | 31.26 | 31.1072 | 363 |
| Apr 01 2024 | 31.6032 | -0.20 | -0.64% | 31.8071 | 31.8071 | 31.42 | 1,337 |
| Mar 28 2024 | 31.8071 | 0.02 | 0.07% | 31.7846 | 32.04 | 31.50 | 3,669 |
| Mar 27 2024 | 31.7846 | 0.23 | 0.72% | 31.80 | 31.80 | 31.66 | 169 |
| Mar 26 2024 | 31.5583 | 0.08 | 0.27% | 31.66 | 31.66 | 31.54 | 1,192 |
| Mar 25 2024 | 31.4739 | -0.14 | -0.46% | 31.59 | 31.59 | 31.4739 | 1,072 |
| Mar 22 2024 | 31.6186 | -0.24 | -0.74% | 31.8552 | 31.8552 | 31.6186 | 290 |
| Mar 21 2024 | 31.8552 | 0.26 | 0.83% | 31.5935 | 31.9499 | 31.5935 | 1,489 |
| Mar 20 2024 | 31.5935 | 0.24 | 0.77% | 31.3523 | 31.5935 | 31.3523 | 150 |
| Mar 19 2024 | 31.3523 | 0.16 | 0.50% | 31.28 | 31.3523 | 31.28 | 1,224 |
| Mar 18 2024 | 31.1965 | -0.05 | -0.17% | 31.25 | 31.34 | 31.1965 | 1,352 |
| Mar 15 2024 | 31.25 | 0.01 | 0.04% | 31.26 | 31.28 | 31.20 | 2,486 |
| Mar 14 2024 | 31.2366 | -0.35 | -1.11% | 31.587 | 31.587 | 31.12 | 801 |
| Mar 13 2024 | 31.587 | -0.12 | -0.38% | 31.7065 | 31.7599 | 31.54 | 1,618 |
| Mar 12 2024 | 31.7065 | 0.40 | 1.27% | 31.34 | 31.7065 | 31.34 | 722 |
| Mar 11 2024 | 31.3075 | -0.16 | -0.51% | 31.33 | 31.33 | 31.3075 | 119 |
| Mar 08 2024 | 31.4672 | -0.20 | -0.64% | 31.64 | 31.65 | 31.4672 | 911 |
| Mar 07 2024 | 31.6704 | 0.37 | 1.18% | 31.52 | 31.7099 | 31.52 | 3,043 |
| Mar 06 2024 | 31.3023 | 0.24 | 0.77% | 31.0645 | 31.3023 | 31.0645 | 1,220 |
| Mar 05 2024 | 31.0645 | -0.20 | -0.62% | 31.27 | 31.27 | 31.02 | 129 |
