Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.34 USD -0.80 (-1.32%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.47 43.70 42.16 42.16 1,694,378 -1.36(-3.13%)
Apr 27, 2018 42.91 43.83 42.76 43.52 2,003,213 +0.57(+1.33%)
Apr 26, 2018 42.33 43.16 41.56 42.95 2,703,695 +0.92(+2.19%)
Apr 25, 2018 41.06 42.08 40.63 42.03 2,874,573 +1.04(+2.54%)
Apr 24, 2018 41.93 42.38 40.68 40.99 2,247,334 -0.48(-1.16%)
Apr 23, 2018 41.49 41.94 40.85 41.47 1,150,361 +0.10(+0.24%)
Apr 20, 2018 41.62 42.01 41.16 41.37 1,974,881 -0.31(-0.74%)
Apr 19, 2018 43.17 43.17 40.92 41.68 2,678,416 -1.62(-3.74%)
Apr 18, 2018 43.66 43.66 43.12 43.30 1,221,152 -0.11(-0.25%)
Apr 17, 2018 43.12 43.55 42.95 43.41 1,696,989 +0.72(+1.69%)
Apr 16, 2018 42.58 43.25 42.31 42.69 2,920,979 +0.34(+0.80%)
Apr 13, 2018 42.56 42.80 42.04 42.35 1,490,881 +0.09(+0.21%)
Apr 12, 2018 42.86 43.10 42.00 42.26 2,125,316 -0.61(-1.42%)
Apr 11, 2018 42.98 43.68 42.82 42.87 1,259,532 -0.43(-0.99%)
Apr 10, 2018 43.73 43.91 43.06 43.30 1,618,585 +0.27(+0.63%)
Apr 09, 2018 43.42 43.78 43.00 43.03 1,355,682 -0.16(-0.37%)
Apr 06, 2018 44.36 44.80 42.59 43.19 1,865,222 -1.43(-3.20%)
Apr 05, 2018 44.22 45.29 44.07 44.62 2,688,555 +0.77(+1.76%)
Apr 04, 2018 41.61 43.96 41.61 43.85 3,183,890 +1.71(+4.06%)
Apr 03, 2018 42.16 42.25 40.86 42.14 1,978,975 +0.19(+0.45%)
Apr 02, 2018 43.07 43.08 41.00 41.95 2,145,431 -1.30(-3.01%)
Mar 29, 2018 43.25 43.25 43.25 0 +0.58(+1.36%)
Mar 28, 2018 43.35 43.58 42.57 42.67 1,971,892 -0.73(-1.68%)
Mar 27, 2018 44.53 44.53 43.09 43.40 2,194,084 -0.83(-1.88%)
Mar 26, 2018 44.63 44.85 43.34 44.23 1,621,173 +0.43(+0.98%)
Mar 23, 2018 44.41 45.24 43.80 43.80 1,881,426 -0.25(-0.57%)
Mar 22, 2018 44.43 45.38 44.04 44.05 1,583,348 -0.95(-2.11%)
Mar 21, 2018 44.22 45.29 43.97 45.00 1,501,759 +0.91(+2.06%)
Mar 20, 2018 44.64 45.00 44.01 44.09 1,172,049 -0.49(-1.10%)
Mar 19, 2018 44.65 44.69 43.98 44.58 2,039,459 -0.21(-0.47%)
Mar 16, 2018 43.94 44.91 43.83 44.79 2,532,826 +0.94(+2.14%)
Mar 15, 2018 44.64 44.67 43.59 43.85 1,535,818 -0.53(-1.19%)
Mar 14, 2018 45.40 45.40 44.06 44.38 1,398,799 -0.73(-1.62%)
Mar 13, 2018 45.23 45.76 44.86 45.11 1,718,561 +0.17(+0.38%)
Mar 12, 2018 45.23 45.56 44.87 44.94 1,976,151 -0.28(-0.62%)
Mar 09, 2018 45.34 45.37 44.51 45.22 1,549,361 +0.21(+0.47%)
Mar 08, 2018 44.90 45.19 44.35 45.01 1,355,669 +0.27(+0.60%)
Mar 07, 2018 45.27 44.74 1,349,448 -0.32(-0.71%)
Mar 06, 2018 44.62 45.08 44.05 45.06 1,519,763 +0.74(+1.67%)
Mar 05, 2018 43.61 44.79 43.50 44.32 1,938,980 +0.41(+0.93%)
Mar 02, 2018 43.36 44.01 42.98 43.91 1,997,954 +0.07(+0.16%)
Mar 01, 2018 43.92 44.37 42.88 43.84 3,825,356 +0.01(+0.02%)
Feb 28, 2018 45.38 45.39 43.43 43.83 4,864,406 -1.27(-2.82%)
Feb 27, 2018 48.48 49.24 44.88 45.10 6,174,759 -2.43(-5.11%)
Feb 26, 2018 47.00 47.70 46.37 47.53 3,488,669 +0.98(+2.11%)
Feb 23, 2018 46.31 46.56 45.46 46.55 2,191,550 +0.31(+0.67%)
Feb 22, 2018 46.12 46.24 2,366,197 -0.44(-0.94%)
Feb 21, 2018 47.00 48.31 46.63 46.68 2,499,099 -0.10(-0.21%)
Feb 20, 2018 46.86 47.44 46.53 46.78 1,538,617 -0.29(-0.62%)
Feb 16, 2018 47.07 47.07 47.07 0 +0.48(+1.03%)
Feb 15, 2018 46.84 46.93 45.99 46.59 1,615,638 +0.10(+0.22%)
Feb 14, 2018 45.06 46.69 45.06 46.49 1,968,931 +0.90(+1.97%)
Feb 13, 2018 45.23 45.67 45.02 45.59 1,695,215 +0.28(+0.62%)
Feb 12, 2018 44.81 45.58 44.24 45.31 2,121,151 +0.78(+1.75%)
Feb 09, 2018 44.46 44.97 43.07 44.53 2,669,650 +0.78(+1.78%)
Feb 08, 2018 45.97 46.05 43.75 43.75 2,838,755 -2.29(-4.97%)
Feb 07, 2018 46.56 47.81 46.02 46.04 2,611,201 -0.71(-1.52%)
Feb 06, 2018 43.70 47.12 43.37 46.75 3,198,725 +1.25(+2.75%)
Feb 05, 2018 45.94 46.50 44.62 45.50 3,807,614 -0.90(-1.94%)
Feb 02, 2018 46.84 47.20 46.00 46.40 4,698,786 -0.95(-2.01%)
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.