Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.51 USD +1.07 (+1.83%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.53 25.62 23.99 24.02 3,134,653 -2.22(-8.46%)
Apr 29, 2020 25.96 26.43 25.17 26.24 3,651,848 +1.73(+7.06%)
Apr 28, 2020 25.08 25.95 24.44 24.51 2,783,026 +0.90(+3.81%)
Apr 27, 2020 22.36 23.86 22.28 23.61 2,148,483 +1.53(+6.93%)
Apr 24, 2020 20.93 22.26 20.85 22.08 2,029,400 +0.86(+4.05%)
Apr 23, 2020 20.64 21.62 20.25 21.22 2,703,964 +0.92(+4.53%)
Apr 22, 2020 20.87 21.14 20.25 20.30 2,214,142 +0.04(+0.20%)
Apr 21, 2020 19.70 20.67 19.37 20.26 2,471,788 -0.02(-0.10%)
Apr 20, 2020 21.15 21.36 20.19 20.28 3,081,365 -1.55(-7.10%)
Apr 17, 2020 22.73 23.45 21.43 21.83 2,819,800 +0.35(+1.63%)
Apr 16, 2020 21.44 21.80 21.00 21.48 2,293,435 +0.11(+0.51%)
Apr 15, 2020 21.55 22.11 20.67 21.37 2,487,389 -1.64(-7.13%)
Apr 14, 2020 22.93 23.39 22.49 23.01 2,507,044 +1.09(+4.97%)
Apr 13, 2020 23.59 23.74 21.47 21.92 3,330,035 -1.83(-7.71%)
Apr 09, 2020 24.00 25.87 23.26 23.75 4,414,700 +0.78(+3.40%)
Apr 08, 2020 21.34 23.32 20.84 22.97 4,493,182 +2.25(+10.86%)
Apr 07, 2020 22.69 23.26 20.62 20.72 4,017,902 -0.29(-1.38%)
Apr 06, 2020 19.03 21.90 19.00 21.01 4,547,445 +3.16(+17.70%)
Apr 03, 2020 17.35 18.08 16.91 17.85 2,950,000 +0.50(+2.88%)
Apr 02, 2020 16.75 18.24 16.75 17.35 2,592,147 -0.19(-1.08%)
Apr 01, 2020 18.19 18.50 16.91 17.54 2,989,971 -1.71(-8.88%)
Mar 31, 2020 20.27 20.31 19.01 19.25 3,093,410 -1.06(-5.22%)
Mar 30, 2020 20.50 20.99 19.50 20.31 2,480,021 -1.35(-6.23%)
Mar 27, 2020 20.95 22.80 20.12 21.66 3,210,000 -0.46(-2.08%)
Mar 26, 2020 21.99 22.96 21.11 22.12 3,259,776 +0.42(+1.94%)
Mar 25, 2020 20.23 22.33 19.27 21.70 5,303,155 +2.51(+13.08%)
Mar 24, 2020 14.97 19.49 14.97 19.19 6,468,492 +5.39(+39.06%)
Mar 23, 2020 15.81 15.81 13.37 13.80 5,811,988 -2.02(-12.77%)
Mar 20, 2020 17.55 17.82 15.30 15.82 4,827,200 -1.30(-7.59%)
Mar 19, 2020 15.07 17.37 14.00 17.12 4,447,938 +2.12(+14.13%)
Mar 18, 2020 14.46 15.15 13.28 15.00 7,330,484 -0.59(-3.78%)
Mar 17, 2020 19.34 19.39 15.32 15.59 6,867,281 -3.40(-17.90%)
Mar 16, 2020 23.40 24.24 18.82 18.99 4,743,987 -7.86(-29.27%)
Mar 13, 2020 28.44 28.93 25.09 26.85 3,315,000 -0.14(-0.52%)
Mar 12, 2020 28.18 28.18 25.26 26.99 3,524,085 -3.68(-12.00%)
Mar 11, 2020 33.40 33.92 30.42 30.67 3,989,879 -3.75(-10.89%)
Mar 10, 2020 34.89 35.36 32.66 34.42 3,679,356 +0.31(+0.91%)
Mar 09, 2020 34.10 35.31 32.06 34.11 3,131,422 -2.86(-7.74%)
Mar 06, 2020 36.81 37.94 36.02 36.97 3,641,100 -1.00(-2.63%)
Mar 05, 2020 39.60 39.60 37.83 37.97 3,152,516 -2.57(-6.34%)
Mar 04, 2020 39.56 40.68 39.16 40.54 2,782,827 +1.80(+4.65%)
Mar 03, 2020 38.76 39.95 38.11 38.74 3,446,543 +0.04(+0.10%)
Mar 02, 2020 37.19 38.70 37.10 38.70 3,750,311 +1.67(+4.51%)
Feb 28, 2020 37.01 38.16 36.33 37.03 4,142,500 -0.98(-2.58%)
Feb 27, 2020 37.22 39.56 36.17 38.01 5,333,350 +0.19(+0.50%)
Feb 26, 2020 39.59 40.50 37.72 37.82 7,344,136 -6.47(-14.61%)
Feb 25, 2020 47.39 47.55 44.26 44.29 3,130,200 -2.69(-5.73%)
Feb 24, 2020 46.96 47.64 46.80 46.98 1,907,322 -0.86(-1.80%)
Feb 21, 2020 48.17 48.65 47.76 47.84 1,569,100 -0.30(-0.62%)
Feb 20, 2020 47.22 48.26 47.11 48.14 1,605,269 +0.79(+1.67%)
Feb 19, 2020 47.36 47.83 47.15 47.35 1,907,433 +0.30(+0.64%)
Feb 18, 2020 47.57 47.79 47.03 47.05 1,947,781 -0.53(-1.11%)
Feb 14, 2020 48.08 48.24 46.75 47.58 4,363,700 -0.53(-1.10%)
Feb 13, 2020 48.38 48.68 47.98 48.11 1,475,711 -0.35(-0.72%)
Feb 12, 2020 49.09 49.12 48.05 48.46 2,161,732 -0.79(-1.60%)
Feb 11, 2020 48.84 49.31 48.44 49.25 1,330,766 +0.67(+1.38%)
Feb 10, 2020 47.98 48.64 47.75 48.58 1,502,277 +0.62(+1.29%)
Feb 07, 2020 47.30 48.15 47.10 47.96 1,853,700 +0.69(+1.46%)
Feb 06, 2020 47.40 47.65 46.91 47.27 1,472,531 -0.02(-0.04%)
Feb 05, 2020 45.74 47.33 45.29 47.29 3,163,292 +2.77(+6.22%)
Feb 04, 2020 44.88 45.03 44.36 44.52 1,550,384 -0.05(-0.11%)
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.