Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.05 USD +0.61 (+1.04%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.30 52.65 50.45 51.10 2,577,600 -1.46(-2.78%)
Jan 28, 2021 52.24 52.78 51.79 52.56 3,523,343 -1.01(-1.89%)
Jan 27, 2021 52.24 54.84 51.75 53.57 3,329,794 +0.58(+1.09%)
Jan 26, 2021 51.93 53.87 51.60 52.99 2,635,157 +1.68(+3.27%)
Jan 25, 2021 51.34 52.75 50.43 51.31 1,822,161 +0.49(+0.96%)
Jan 22, 2021 49.79 51.11 49.06 50.82 1,969,200 +0.79(+1.58%)
Jan 21, 2021 49.19 50.50 48.78 50.03 2,377,384 +1.37(+2.82%)
Jan 20, 2021 46.49 49.28 46.45 48.66 2,770,931 +2.54(+5.51%)
Jan 19, 2021 45.27 46.77 45.04 46.12 1,949,709 +1.50(+3.36%)
Jan 15, 2021 44.37 44.99 43.74 44.62 1,280,000 +0.23(+0.52%)
Jan 14, 2021 44.48 44.87 43.90 44.39 810,036 +0.20(+0.45%)
Jan 13, 2021 45.20 46.18 44.13 44.19 1,887,963 -0.26(-0.58%)
Jan 12, 2021 44.09 44.63 43.68 44.45 1,195,605 +0.51(+1.16%)
Jan 11, 2021 42.74 44.12 42.47 43.94 1,700,771 +0.97(+2.26%)
Jan 08, 2021 44.28 44.55 42.89 42.97 1,866,200 -1.25(-2.83%)
Jan 07, 2021 42.46 44.38 42.18 44.22 2,580,694 +1.86(+4.39%)
Jan 06, 2021 41.52 42.63 41.22 42.36 4,181,506 -0.05(-0.12%)
Jan 05, 2021 42.21 42.98 42.02 42.41 2,249,859 -0.25(-0.59%)
Jan 04, 2021 43.62 43.67 41.84 42.66 1,809,115 -0.81(-1.86%)
Dec 31, 2020 43.47 43.47 43.47 826,174 -1.29(-2.88%)
Dec 30, 2020 44.95 45.58 44.67 44.76 826,174 -0.16(-0.36%)
Dec 29, 2020 45.20 45.35 44.34 44.92 1,058,568 -0.23(-0.51%)
Dec 28, 2020 45.84 45.93 44.87 45.15 1,183,671 -0.47(-1.03%)
Dec 24, 2020 45.05 45.78 44.66 45.62 637,600 +0.54(+1.20%)
Dec 23, 2020 46.40 46.56 44.78 45.08 1,457,448 -1.04(-2.25%)
Dec 22, 2020 46.01 46.89 45.79 46.12 1,125,709 +0.10(+0.22%)
Dec 21, 2020 45.46 46.34 45.12 46.02 1,410,142 -0.23(-0.50%)
Dec 18, 2020 46.49 46.83 45.97 46.25 2,250,100 +0.13(+0.28%)
Dec 17, 2020 45.90 47.08 45.44 46.12 2,445,529 +0.79(+1.74%)
Dec 16, 2020 45.41 45.70 44.86 45.33 1,427,210 +0.32(+0.71%)
Dec 15, 2020 45.13 45.53 44.58 45.01 2,043,049 +0.23(+0.51%)
Dec 14, 2020 44.86 45.20 44.49 44.78 1,754,916 +0.39(+0.88%)
Dec 11, 2020 44.48 45.20 44.28 44.39 1,746,900 -0.28(-0.63%)
Dec 10, 2020 43.53 45.28 43.50 44.67 3,282,197 +0.68(+1.55%)
Dec 09, 2020 46.11 46.11 43.41 43.99 4,561,866 -1.33(-2.93%)
Dec 08, 2020 46.78 46.85 44.63 45.32 8,693,413 -3.89(-7.90%)
Dec 07, 2020 48.26 49.52 47.46 49.21 4,385,222 +1.31(+2.73%)
Dec 04, 2020 47.00 48.88 46.29 47.90 3,345,500 +0.59(+1.25%)
Dec 03, 2020 45.29 47.81 45.19 47.31 1,656,750 +1.96(+4.32%)
Dec 02, 2020 45.79 45.99 44.46 45.35 2,391,346 -0.64(-1.39%)
Dec 01, 2020 47.45 47.78 45.84 45.99 1,332,560 -1.36(-2.87%)
Nov 30, 2020 47.59 47.73 46.08 47.35 1,618,569 -0.21(-0.44%)
Nov 27, 2020 47.36 48.02 46.95 47.56 441,100 +0.01(+0.02%)
Nov 25, 2020 46.87 47.83 46.33 47.55 948,600 +0.98(+2.10%)
Nov 24, 2020 48.40 48.60 46.31 46.57 1,065,612 -1.69(-3.50%)
Nov 23, 2020 47.20 48.42 46.93 48.26 1,415,588 +1.19(+2.53%)
Nov 20, 2020 47.51 48.09 46.85 47.07 712,400 -0.17(-0.36%)
Nov 19, 2020 47.72 48.10 46.72 47.24 1,130,185 +0.27(+0.57%)
Nov 18, 2020 46.66 47.87 46.35 46.97 969,721 +0.37(+0.79%)
Nov 17, 2020 45.49 47.01 45.44 46.60 1,010,403 +0.92(+2.01%)
Nov 16, 2020 45.66 45.89 44.44 45.68 871,500 +0.29(+0.64%)
Nov 13, 2020 44.99 45.90 44.11 45.39 966,700 +0.82(+1.84%)
Nov 12, 2020 45.00 46.11 43.95 44.57 1,420,744 -0.73(-1.61%)
Nov 11, 2020 44.41 45.33 43.51 45.30 1,615,992 +1.11(+2.51%)
Nov 10, 2020 42.51 44.33 40.95 44.19 3,536,347 +3.01(+7.31%)
Nov 09, 2020 45.51 46.34 41.14 41.18 3,689,176 -4.20(-9.26%)
Nov 06, 2020 46.69 46.69 45.11 45.38 1,379,900 -1.32(-2.83%)
Nov 05, 2020 47.19 47.77 46.24 46.70 1,482,165 -0.39(-0.83%)
Nov 04, 2020 45.82 48.14 45.15 47.09 2,385,527 +2.38(+5.32%)
Nov 03, 2020 44.47 45.13 43.37 44.71 1,167,996 +0.97(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.