Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.81 USD +0.16 (+0.27%)
Streaming Delayed Price Updated: 9:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.04 17.35 16.78 16.97 2,828,500 -0.17(-0.99%)
Jun 29, 2009 17.03 17.21 16.50 17.14 3,378,381 +0.35(+2.08%)
Jun 26, 2009 16.94 17.18 16.70 16.79 2,489,667 -0.30(-1.76%)
Jun 25, 2009 16.71 17.09 16.65 17.09 3,790,415 +0.85(+5.23%)
Jun 24, 2009 16.50 16.92 16.13 16.24 3,844,244 -0.10(-0.61%)
Jun 23, 2009 16.65 16.72 16.17 16.34 4,148,370 -0.09(-0.55%)
Jun 22, 2009 16.35 16.78 16.33 16.43 2,716,873 -0.19(-1.14%)
Jun 19, 2009 16.61 16.74 16.43 16.62 3,450,441 +0.18(+1.09%)
Jun 18, 2009 16.97 17.17 16.32 16.44 3,717,361 -0.64(-3.75%)
Jun 17, 2009 17.24 17.36 16.65 17.08 4,408,962 -0.03(-0.18%)
Jun 16, 2009 17.62 17.84 17.02 17.11 3,677,358 -0.15(-0.87%)
Jun 15, 2009 17.01 17.33 16.91 17.26 4,138,985 +0.01(+0.06%)
Jun 12, 2009 17.33 17.49 17.05 17.25 3,834,596 -0.22(-1.26%)
Jun 11, 2009 17.89 17.96 17.40 17.47 3,423,205 -0.44(-2.46%)
Jun 10, 2009 18.18 18.30 17.52 17.91 4,933,767 -0.12(-0.67%)
Jun 09, 2009 17.75 18.10 17.60 18.03 3,747,626 +0.43(+2.44%)
Jun 08, 2009 17.60 17.73 17.39 17.60 4,074,311 +0.28(+1.62%)
Jun 05, 2009 18.05 18.10 17.21 17.32 5,359,665 -0.48(-2.70%)
Jun 04, 2009 18.25 18.39 17.61 17.80 4,312,626 -0.44(-2.41%)
Jun 03, 2009 19.47 19.47 18.14 18.24 6,011,526 -1.29(-6.61%)
Jun 02, 2009 18.68 19.63 18.54 19.53 5,129,931 +0.73(+3.88%)
Jun 01, 2009 18.86 19.08 18.50 18.80 3,788,839 +0.22(+1.18%)
May 29, 2009 17.56 18.58 17.56 18.58 7,486,925 +1.14(+6.54%)
May 28, 2009 18.32 18.46 17.05 17.44 5,878,122 -0.58(-3.22%)
May 27, 2009 18.41 19.10 17.98 18.02 4,946,136 -0.53(-2.86%)
May 26, 2009 17.95 18.71 17.92 18.55 3,658,107 +0.42(+2.32%)
May 22, 2009 18.29 18.43 17.78 18.13 2,025,201 -0.11(-0.60%)
May 21, 2009 18.75 18.93 18.02 18.24 4,076,346 -0.74(-3.90%)
May 20, 2009 19.74 20.09 18.88 18.98 5,423,876 -0.53(-2.72%)
May 19, 2009 19.30 19.94 18.93 19.51 5,063,177 -0.14(-0.71%)
May 18, 2009 19.03 19.69 18.84 19.65 4,640,841 +1.08(+5.82%)
May 15, 2009 18.64 19.36 18.36 18.57 3,512,957 -0.21(-1.12%)
May 14, 2009 18.70 19.40 18.34 18.78 3,299,571 +0.10(+0.54%)
May 13, 2009 19.38 19.55 18.55 18.68 3,692,197 -1.14(-5.75%)
May 12, 2009 20.46 20.56 19.45 19.82 2,777,335 -0.48(-2.36%)
May 11, 2009 20.25 20.72 19.88 20.30 2,936,456 -0.33(-1.60%)
May 08, 2009 20.12 20.76 19.54 20.63 4,707,589 +0.87(+4.40%)
May 07, 2009 20.71 20.85 19.58 19.76 5,766,897 -0.83(-4.03%)
May 06, 2009 21.33 21.45 19.69 20.59 5,574,096 -0.41(-1.95%)
May 05, 2009 20.63 21.09 20.13 21.00 4,315,051 +0.27(+1.30%)
May 04, 2009 20.55 20.74 20.45 20.73 4,727,949 +1.26(+6.47%)
May 01, 2009 20.22 20.44 19.27 19.47 3,252,707 -0.79(-3.90%)
Apr 30, 2009 21.09 21.30 20.08 20.26 5,250,709 -0.51(-2.46%)
Apr 29, 2009 20.69 21.25 20.16 20.77 4,133,488 +0.61(+3.03%)
Apr 28, 2009 19.93 20.55 19.74 20.16 4,394,673 -0.20(-0.98%)
Apr 27, 2009 20.25 21.10 20.00 20.36 5,291,213 -0.21(-1.02%)
Apr 24, 2009 19.77 20.88 19.77 20.57 7,399,901 +0.25(+1.23%)
Apr 23, 2009 19.86 20.77 19.21 20.32 6,539,943 +0.58(+2.94%)
Apr 22, 2009 19.19 20.95 19.19 19.74 7,610,202 +0.05(+0.25%)
Apr 21, 2009 18.49 19.84 18.34 19.69 4,739,940 +0.98(+5.24%)
Apr 20, 2009 19.44 19.67 18.62 18.71 7,015,713 -0.96(-4.88%)
Apr 17, 2009 18.72 19.76 18.67 19.67 5,079,317 +1.06(+5.70%)
Apr 16, 2009 18.65 18.80 17.90 18.61 5,596,932 +0.04(+0.22%)
Apr 15, 2009 18.00 19.11 17.88 18.57 6,354,859 +0.48(+2.65%)
Apr 14, 2009 17.90 19.00 17.80 18.09 5,329,762 +0.18(+1.01%)
Apr 13, 2009 17.79 18.04 17.42 17.91 3,240,023 -0.37(-2.02%)
Apr 09, 2009 17.95 18.50 17.71 18.28 3,693,138 +0.86(+4.94%)
Apr 08, 2009 19.04 19.04 17.12 17.42 5,306,013 -0.58(-3.22%)
Apr 07, 2009 18.61 18.89 17.81 18.00 2,651,415 -1.01(-5.31%)
Apr 06, 2009 19.39 19.47 18.40 19.01 3,294,296 -0.65(-3.31%)
Apr 03, 2009 19.09 19.72 18.85 19.66 4,025,402 +0.23(+1.18%)
Apr 02, 2009 19.13 19.75 18.78 19.43 4,334,600 +0.85(+4.57%)
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.