Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.82 15.12 14.73 14.88 1,530,100 +0.09(+0.57%)
Apr 29, 2002 14.32 14.98 14.32 14.79 1,239,000 +0.51(+3.61%)
Apr 26, 2002 14.68 14.73 14.28 14.28 1,033,100 -0.40(-2.73%)
Apr 25, 2002 14.62 14.70 14.25 14.68 949,200 +0.15(+1.03%)
Apr 24, 2002 14.53 14.82 14.21 14.53 1,224,900 +0.00(+0.00%)
Apr 23, 2002 14.20 14.90 14.00 14.53 2,155,600 +0.58(+4.12%)
Apr 22, 2002 13.65 14.08 13.65 13.95 1,131,700 +0.30(+2.24%)
Apr 19, 2002 13.53 13.75 13.40 13.64 563,000 +0.12(+0.92%)
Apr 18, 2002 13.65 13.74 13.19 13.52 554,900 -0.04(-0.33%)
Apr 17, 2002 13.50 13.88 13.40 13.56 670,400 +0.06(+0.48%)
Apr 16, 2002 13.20 13.54 13.12 13.50 7,650,000 -0.10(-0.74%)
Apr 15, 2002 13.32 13.89 13.32 13.60 967,800 -0.19(-1.38%)
Apr 12, 2002 13.40 13.80 13.40 13.79 562,400 +0.40(+2.99%)
Apr 11, 2002 13.65 13.90 13.32 13.39 675,000 -0.26(-1.90%)
Apr 10, 2002 13.75 13.99 13.36 13.65 1,517,200 -0.05(-0.36%)
Apr 09, 2002 13.75 13.99 13.50 13.70 1,823,700 -0.03(-0.18%)
Apr 08, 2002 12.52 13.74 12.50 13.72 2,196,900 +0.91(+7.10%)
Apr 05, 2002 12.81 13.00 12.65 12.81 757,300 +0.00(+0.04%)
Apr 04, 2002 12.75 12.86 12.62 12.81 1,122,400 +0.01(+0.08%)
Apr 03, 2002 12.57 12.88 12.47 12.80 1,146,700 +0.40(+3.23%)
Apr 02, 2002 12.29 12.64 12.10 12.40 1,168,800 +0.12(+0.94%)
Apr 01, 2002 12.34 12.47 12.15 12.29 952,700 -12.64(-50.71%)
Mar 28, 2002 25.45 25.94 24.92 24.92 815,900 -0.53(-2.06%)
Mar 27, 2002 26.25 26.37 25.25 25.45 995,000 -0.80(-3.07%)
Mar 26, 2002 25.00 26.25 25.00 26.25 1,055,100 +1.25(+5.02%)
Mar 25, 2002 26.00 26.00 24.91 25.00 1,356,600 -0.72(-2.80%)
Mar 22, 2002 24.40 25.80 24.40 25.72 1,402,400 +1.32(+5.41%)
Mar 21, 2002 24.80 25.05 23.76 24.40 2,076,400 +0.02(+0.08%)
Mar 20, 2002 25.68 25.84 24.34 24.38 1,872,700 -1.30(-5.06%)
Mar 19, 2002 24.90 25.83 24.61 25.68 1,404,500 +0.85(+3.44%)
Mar 18, 2002 25.00 25.19 24.50 24.83 1,417,800 -0.23(-0.94%)
Mar 15, 2002 25.80 26.05 24.80 25.06 1,763,400 -1.02(-3.91%)
Mar 14, 2002 26.50 27.38 26.01 26.08 1,241,300 -0.42(-1.58%)
Mar 13, 2002 26.52 27.00 26.26 26.50 976,500 -0.01(-0.06%)
Mar 12, 2002 25.75 26.70 25.68 26.51 40,000 +0.46(+1.77%)
Mar 11, 2002 25.87 26.20 25.25 26.05 714,600 +0.21(+0.83%)
Mar 08, 2002 26.00 26.29 25.25 25.84 1,259,700 -0.02(-0.10%)
Mar 07, 2002 26.42 26.64 25.56 25.86 1,046,500 -0.44(-1.69%)
Mar 06, 2002 25.33 26.61 25.00 26.31 1,193,800 +1.23(+4.93%)
Mar 05, 2002 25.10 25.84 24.83 25.08 1,452,300 -0.53(-2.07%)
Mar 04, 2002 25.50 26.50 25.16 25.61 1,998,000 +0.58(+2.32%)
Mar 01, 2002 24.52 25.15 24.11 25.02 820,900 +0.50(+2.06%)
Feb 28, 2002 23.82 24.92 23.80 24.52 1,390,100 +0.70(+2.94%)
Feb 27, 2002 24.02 24.35 23.02 23.82 2,127,200 +0.17(+0.72%)
Feb 26, 2002 23.25 23.92 23.05 23.65 2,042,000 +1.66(+7.55%)
Feb 25, 2002 21.37 22.30 21.37 21.99 571,700 +0.67(+3.14%)
Feb 22, 2002 21.55 21.65 20.96 21.32 256,800 -0.10(-0.49%)
Feb 21, 2002 21.30 22.00 20.95 21.42 607,000 +0.13(+0.61%)
Feb 20, 2002 21.75 21.85 20.95 21.30 774,700 -0.35(-1.64%)
Feb 19, 2002 21.80 21.93 21.40 21.65 424,600 +0.00(+0.00%)
Feb 18, 2002 22.05 22.17 21.55 21.65 347,800 +0.00(+0.00%)
Feb 15, 2002 22.05 22.17 21.55 21.65 346,800 -0.33(-1.48%)
Feb 14, 2002 22.10 22.58 21.98 21.98 262,200 -0.25(-1.12%)
Feb 13, 2002 22.25 22.59 21.89 22.23 407,900 +0.15(+0.66%)
Feb 12, 2002 22.02 22.35 21.97 22.08 327,200 -0.07(-0.32%)
Feb 11, 2002 21.58 22.20 21.39 22.15 512,200 +0.55(+2.55%)
Feb 08, 2002 21.22 21.61 20.92 21.60 473,300 +0.39(+1.81%)
Feb 07, 2002 21.80 21.95 21.18 21.21 647,500 -0.49(-2.24%)
Feb 06, 2002 22.61 22.80 21.65 21.70 597,100 -0.91(-4.05%)
Feb 05, 2002 22.67 22.67 22.12 22.61 421,600 -0.13(-0.57%)
Feb 04, 2002 22.50 23.05 22.41 22.75 732,200 +0.25(+1.09%)
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.