Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.34 USD +1.78 (+3.04%)
Official Closing Price Updated: 7:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.14 33.04 32.00 32.15 2,652,100 -0.49(-1.50%)
Apr 27, 2006 32.50 33.07 31.45 32.64 5,219,800 -0.70(-2.10%)
Apr 26, 2006 33.39 34.85 33.22 33.34 4,621,100 +0.40(+1.21%)
Apr 25, 2006 33.38 33.80 32.45 32.94 3,416,900 -0.54(-1.61%)
Apr 24, 2006 34.20 34.21 33.26 33.48 2,979,600 -0.83(-2.42%)
Apr 21, 2006 34.05 34.37 33.71 34.31 3,189,200 +0.38(+1.12%)
Apr 20, 2006 32.95 34.05 32.64 33.93 3,198,600 +0.61(+1.83%)
Apr 19, 2006 33.66 33.96 33.14 33.32 3,171,500 -0.34(-1.01%)
Apr 18, 2006 32.08 33.85 31.57 33.66 5,490,800 +1.39(+4.31%)
Apr 17, 2006 32.73 33.01 32.01 32.27 1,861,000 -0.47(-1.44%)
Apr 13, 2006 33.14 33.00 32.35 32.74 2,173,000 -0.40(-1.21%)
Apr 12, 2006 33.60 33.63 32.97 33.14 1,768,500 -0.54(-1.60%)
Apr 11, 2006 34.43 34.94 33.40 33.68 3,469,800 -0.75(-2.18%)
Apr 10, 2006 35.10 35.53 34.40 34.43 2,691,600 -0.98(-2.77%)
Apr 07, 2006 35.17 35.73 34.94 35.41 2,679,500 +0.11(+0.31%)
Apr 06, 2006 35.58 35.87 34.94 35.30 2,763,700 -0.53(-1.48%)
Apr 05, 2006 34.30 35.87 34.24 35.83 3,540,700 +1.84(+5.41%)
Apr 04, 2006 34.16 34.40 33.78 33.99 2,007,800 -0.08(-0.23%)
Apr 03, 2006 34.41 34.54 33.90 34.07 2,936,100 -0.56(-1.62%)
Mar 31, 2006 34.42 34.92 34.31 34.63 1,762,200 -0.20(-0.57%)
Mar 30, 2006 34.81 35.34 34.00 34.83 2,854,900 -0.22(-0.63%)
Mar 29, 2006 34.94 35.22 34.54 35.05 1,895,000 +0.10(+0.29%)
Mar 28, 2006 35.71 35.85 34.57 34.95 3,588,100 -0.35(-0.99%)
Mar 27, 2006 35.68 36.05 35.06 35.30 5,494,000 +0.95(+2.77%)
Mar 24, 2006 34.02 35.19 33.50 34.35 4,238,600 -0.11(-0.32%)
Mar 23, 2006 33.35 34.87 33.25 34.46 4,167,000 +1.36(+4.11%)
Mar 22, 2006 32.87 33.55 32.81 33.10 1,895,000 +0.23(+0.70%)
Mar 21, 2006 33.35 33.68 32.79 32.87 3,943,600 -0.65(-1.94%)
Mar 20, 2006 34.87 35.00 33.43 33.52 3,414,900 -1.47(-4.20%)
Mar 17, 2006 35.25 35.57 34.69 34.99 3,804,800 +0.81(+2.37%)
Mar 16, 2006 33.69 34.91 33.34 34.18 5,118,800 +1.29(+3.92%)
Mar 15, 2006 33.35 33.75 32.67 32.89 3,040,100 -0.46(-1.38%)
Mar 14, 2006 31.59 33.37 31.55 33.35 3,871,800 +1.70(+5.37%)
Mar 13, 2006 31.30 31.90 31.25 31.65 1,761,700 +0.26(+0.83%)
Mar 10, 2006 30.68 31.80 30.51 31.39 2,320,000 +0.60(+1.95%)
Mar 09, 2006 31.30 31.64 30.61 30.79 2,671,800 -0.47(-1.50%)
Mar 08, 2006 31.00 31.57 30.63 31.26 3,475,800 -0.07(-0.22%)
Mar 07, 2006 32.40 32.55 31.14 31.33 4,104,900 -1.49(-4.54%)
Mar 06, 2006 32.83 33.15 32.65 32.82 2,369,400 -0.18(-0.55%)
Mar 03, 2006 32.90 33.41 32.68 33.00 3,076,000 -0.52(-1.55%)
Mar 02, 2006 32.78 33.75 32.61 33.52 3,598,400 +0.62(+1.88%)
Mar 01, 2006 32.04 33.00 31.89 32.90 3,279,600 +0.57(+1.76%)
Feb 28, 2006 32.65 32.90 32.00 32.33 2,349,100 -0.32(-0.98%)
Feb 27, 2006 32.90 33.10 32.21 32.65 3,590,200 -0.69(-2.07%)
Feb 24, 2006 33.45 33.55 32.75 33.34 2,891,600 -0.20(-0.60%)
Feb 23, 2006 33.10 34.09 32.12 33.54 7,753,300 +1.05(+3.23%)
Feb 22, 2006 31.00 32.74 30.80 32.49 7,220,800 +1.72(+5.59%)
Feb 21, 2006 30.64 31.15 30.06 30.77 6,521,600 +1.02(+3.43%)
Feb 17, 2006 30.73 30.75 29.73 29.75 3,179,200 -0.82(-2.68%)
Feb 16, 2006 31.00 31.05 30.01 30.57 3,712,000 +0.69(+2.31%)
Feb 15, 2006 29.84 30.64 29.50 29.88 3,262,800 +0.00(+0.00%)
Feb 14, 2006 29.24 30.10 28.70 29.88 3,965,400 +0.53(+1.81%)
Feb 13, 2006 29.65 30.10 29.29 29.35 2,886,600 -0.47(-1.58%)
Feb 10, 2006 30.00 30.19 29.44 29.82 2,446,700 -0.22(-0.73%)
Feb 09, 2006 30.18 30.60 29.94 30.04 2,843,000 -0.36(-1.18%)
Feb 08, 2006 29.90 30.65 29.29 30.40 5,313,900 +0.93(+3.16%)
Feb 07, 2006 29.98 30.76 29.29 29.47 9,910,800 -1.73(-5.54%)
Feb 06, 2006 32.20 32.30 31.01 31.20 3,285,400 -0.98(-3.05%)
Feb 03, 2006 31.56 32.75 30.70 32.18 5,350,800 +0.37(+1.16%)
Feb 02, 2006 33.00 33.05 31.66 31.81 5,110,900 -1.15(-3.49%)
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.