Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

51.95 USD -4.00 (-7.15%)
Official Closing Price Updated: 7:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.95 17.95 16.81 17.02 0 -0.83(-4.65%)
Jan 29, 2009 19.00 19.40 17.65 17.85 4,047,194 -1.45(-7.51%)
Jan 28, 2009 18.60 19.85 18.60 19.30 4,567,016 +1.14(+6.28%)
Jan 27, 2009 18.26 18.85 17.96 18.16 1,977,617 -0.26(-1.41%)
Jan 26, 2009 17.90 19.37 17.55 18.42 4,326,667 +0.51(+2.85%)
Jan 23, 2009 16.84 18.47 16.83 17.91 0 +0.13(+0.73%)
Jan 22, 2009 17.97 18.31 17.41 17.78 6,060,834 -0.49(-2.68%)
Jan 21, 2009 17.88 18.30 16.92 18.27 3,615,491 +0.58(+3.28%)
Jan 20, 2009 19.04 19.04 17.68 17.69 4,167,421 -1.42(-7.43%)
Jan 16, 2009 19.12 19.43 18.00 19.11 0 +0.38(+2.03%)
Jan 15, 2009 18.61 19.54 17.96 18.73 3,681,089 +0.06(+0.32%)
Jan 14, 2009 19.20 19.35 18.38 18.67 2,690,415 -0.77(-3.96%)
Jan 13, 2009 19.14 20.04 18.93 19.44 3,380,897 -0.08(-0.41%)
Jan 12, 2009 21.20 21.20 19.25 19.52 2,850,957 -1.20(-5.79%)
Jan 09, 2009 21.51 21.70 20.07 20.72 5,099,131 -0.98(-4.52%)
Jan 08, 2009 20.19 21.83 20.12 21.70 3,894,974 +1.01(+4.88%)
Jan 07, 2009 21.86 22.10 20.35 20.69 6,802,197 -1.82(-8.09%)
Jan 06, 2009 22.50 22.79 21.87 22.51 3,450,726 +0.33(+1.49%)
Jan 05, 2009 21.23 22.58 21.23 22.18 3,615,170 +0.59(+2.73%)
Jan 02, 2009 21.21 21.71 20.62 21.59 0 +0.16(+0.75%)
Jan 01, 2009 20.60 21.60 20.19 21.43 0 +0.00(+0.00%)
Dec 31, 2008 20.60 21.60 20.19 21.43 2,619,660 +0.84(+4.08%)
Dec 30, 2008 20.00 20.73 19.53 20.59 1,639,508 +0.89(+4.52%)
Dec 29, 2008 20.10 20.31 19.38 19.70 1,522,525 -0.38(-1.89%)
Dec 26, 2008 20.10 20.47 19.83 20.08 0 +0.15(+0.75%)
Dec 24, 2008 20.59 20.59 19.89 19.93 967,393 -0.43(-2.11%)
Dec 23, 2008 20.68 21.10 19.96 20.36 3,007,219 -0.18(-0.88%)
Dec 22, 2008 21.68 21.70 20.02 20.54 3,201,233 -1.16(-5.35%)
Dec 19, 2008 22.80 23.28 21.69 21.70 4,662,199 -1.14(-4.99%)
Dec 18, 2008 23.47 24.30 22.07 22.84 4,892,328 +0.17(+0.75%)
Dec 17, 2008 21.65 23.63 21.56 22.67 5,404,671 +0.45(+2.03%)
Dec 16, 2008 20.76 22.31 20.56 22.22 5,355,657 +1.88(+9.24%)
Dec 15, 2008 20.85 20.88 19.89 20.34 2,559,900 -0.62(-2.96%)
Dec 12, 2008 19.25 21.24 19.25 20.96 0 +0.94(+4.70%)
Dec 11, 2008 20.85 21.79 19.68 20.02 3,291,681 -1.45(-6.75%)
Dec 10, 2008 20.47 21.50 19.80 21.47 4,310,467 +0.87(+4.22%)
Dec 09, 2008 21.81 22.59 20.35 20.60 5,081,103 -1.67(-7.50%)
Dec 08, 2008 22.20 22.50 20.85 22.27 5,727,405 +0.24(+1.09%)
Dec 05, 2008 20.01 22.33 19.33 22.03 0 +1.48(+7.20%)
Dec 04, 2008 18.59 21.60 18.59 20.55 8,997,061 +1.32(+6.86%)
Dec 03, 2008 18.64 19.99 17.55 19.23 7,180,459 +0.99(+5.43%)
Dec 02, 2008 17.98 18.60 17.02 18.24 4,273,651 +1.05(+6.11%)
Dec 01, 2008 19.10 19.70 17.13 17.19 5,569,843 -2.74(-13.75%)
Nov 28, 2008 19.95 20.21 19.23 19.93 1,036,129 -0.24(-1.19%)
Nov 26, 2008 17.77 20.54 17.77 20.17 5,902,679 +1.63(+8.79%)
Nov 25, 2008 17.69 19.29 17.12 18.54 6,680,045 +1.42(+8.29%)
Nov 24, 2008 15.18 17.67 15.10 17.12 6,563,844 +2.13(+14.21%)
Nov 21, 2008 16.00 16.41 13.55 14.99 7,719,302 +0.09(+0.60%)
Nov 20, 2008 15.50 16.45 14.83 14.90 5,190,793 -0.93(-5.87%)
Nov 19, 2008 17.18 17.20 15.83 15.83 4,344,881 -1.51(-8.71%)
Nov 18, 2008 17.26 17.93 16.55 17.34 3,661,844 +0.00(+0.00%)
Nov 17, 2008 17.19 17.81 16.61 17.34 3,194,413 -0.08(-0.46%)
Nov 14, 2008 17.51 19.00 17.38 17.42 0 -0.63(-3.49%)
Nov 13, 2008 17.65 18.05 15.61 18.05 7,463,350 +0.17(+0.95%)
Nov 12, 2008 18.91 18.93 17.80 17.88 4,330,431 -1.05(-5.55%)
Nov 11, 2008 18.14 19.73 17.86 18.93 5,228,974 -0.02(-0.11%)
Nov 10, 2008 19.89 19.97 18.75 18.95 3,285,993 -0.48(-2.47%)
Nov 07, 2008 20.66 20.85 18.73 19.43 0 -1.03(-5.03%)
Nov 06, 2008 20.59 20.76 19.77 20.46 3,676,170 -0.27(-1.30%)
Nov 05, 2008 22.65 23.42 20.67 20.73 4,953,993 -2.27(-9.87%)
Nov 04, 2008 23.06 23.80 22.49 23.00 4,200,054 +0.46(+2.04%)
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.