Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

53.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.66 34.86 34.27 34.62 2,596,699 -0.32(-0.92%)
Jan 29, 2015 33.97 35.09 33.76 34.94 2,415,390 +1.08(+3.19%)
Jan 28, 2015 34.28 34.39 33.72 33.86 2,144,097 -0.24(-0.70%)
Jan 27, 2015 33.50 34.33 33.25 34.10 2,861,622 +0.13(+0.38%)
Jan 26, 2015 34.04 34.15 33.42 33.97 3,594,084 +0.41(+1.22%)
Jan 23, 2015 33.72 33.88 33.15 33.56 1,712,146 -0.17(-0.50%)
Jan 22, 2015 33.61 33.89 33.25 33.73 1,725,782 +0.28(+0.84%)
Jan 21, 2015 33.29 33.91 33.23 33.45 2,255,091 +0.25(+0.75%)
Jan 20, 2015 33.90 33.92 32.86 33.20 3,057,502 -0.73(-2.15%)
Jan 16, 2015 32.65 33.98 32.19 33.93 4,601,881 +1.13(+3.45%)
Jan 15, 2015 34.26 34.58 32.43 32.80 4,643,058 -1.36(-3.98%)
Jan 14, 2015 34.22 34.61 33.53 34.16 4,421,540 -0.44(-1.27%)
Jan 13, 2015 35.69 36.10 34.10 34.60 6,782,745 -0.41(-1.17%)
Jan 12, 2015 35.12 35.46 34.75 35.01 3,693,615 -0.36(-1.02%)
Jan 09, 2015 35.30 35.61 35.20 35.37 2,653,787 +0.19(+0.54%)
Jan 08, 2015 35.14 35.46 34.81 35.18 4,156,509 +0.34(+0.98%)
Jan 07, 2015 34.26 35.25 34.09 34.84 5,162,318 +0.79(+2.32%)
Jan 06, 2015 34.40 34.46 33.55 34.05 3,515,040 -0.33(-0.96%)
Jan 05, 2015 34.05 34.44 33.93 34.38 3,635,809 +0.15(+0.44%)
Jan 02, 2015 34.52 34.52 33.65 34.23 1,913,004 -0.04(-0.12%)
Dec 31, 2014 33.49 34.27 34.27 34.27 3,651,900 +0.96(+2.88%)
Dec 30, 2014 32.94 33.37 32.90 33.31 1,597,944 +0.28(+0.85%)
Dec 29, 2014 32.67 33.17 32.61 33.03 1,966,377 +0.31(+0.95%)
Dec 26, 2014 32.76 32.95 32.66 32.72 1,233,866 -0.02(-0.06%)
Dec 24, 2014 32.38 32.74 32.74 32.74 896,500 +0.36(+1.11%)
Dec 23, 2014 32.65 32.88 32.20 32.38 1,578,390 -0.14(-0.43%)
Dec 22, 2014 32.40 32.63 32.17 32.52 1,885,214 +0.03(+0.09%)
Dec 19, 2014 32.66 32.76 32.33 32.49 4,235,080 -0.15(-0.46%)
Dec 18, 2014 32.30 32.65 31.83 32.64 3,659,796 +0.78(+2.45%)
Dec 17, 2014 30.99 31.94 30.98 31.86 2,337,972 +0.94(+3.04%)
Dec 16, 2014 31.00 31.30 30.81 30.92 3,193,120 -0.28(-0.90%)
Dec 15, 2014 31.47 31.78 31.07 31.20 2,643,596 -0.36(-1.14%)
Dec 12, 2014 31.88 32.03 31.56 31.56 3,683,857 -0.57(-1.77%)
Dec 11, 2014 31.82 32.67 31.64 32.13 6,323,778 +0.07(+0.22%)
Dec 10, 2014 34.54 35.46 32.02 32.06 9,842,089 -2.73(-7.85%)
Dec 09, 2014 34.65 35.15 34.45 34.79 4,036,764 +0.19(+0.55%)
Dec 08, 2014 34.70 34.99 34.45 34.60 2,289,736 -0.14(-0.40%)
Dec 05, 2014 34.72 34.98 34.39 34.74 1,658,380 +0.13(+0.38%)
Dec 04, 2014 34.74 34.80 34.45 34.61 1,570,136 -0.17(-0.49%)
Dec 03, 2014 34.91 35.13 34.76 34.78 1,673,891 -0.12(-0.34%)
Dec 02, 2014 34.68 35.09 34.43 34.90 1,891,654 +0.47(+1.37%)
Dec 01, 2014 34.81 34.97 34.32 34.43 2,022,987 -0.56(-1.60%)
Nov 28, 2014 34.64 35.07 34.39 34.99 1,458,257 +0.39(+1.13%)
Nov 26, 2014 34.94 34.60 34.60 34.60 1,442,900 -0.34(-0.97%)
Nov 25, 2014 35.16 35.42 34.71 34.94 1,651,572 -0.22(-0.63%)
Nov 24, 2014 35.02 35.48 34.97 35.16 2,186,606 +0.29(+0.83%)
Nov 21, 2014 34.51 35.31 34.50 34.87 5,126,724 +0.66(+1.93%)
Nov 20, 2014 33.76 34.49 33.72 34.21 3,405,737 +0.36(+1.06%)
Nov 19, 2014 33.82 34.10 33.67 33.85 2,326,739 -0.04(-0.12%)
Nov 18, 2014 33.92 34.05 33.77 33.89 2,860,162 +0.05(+0.15%)
Nov 17, 2014 33.65 34.00 33.45 33.84 2,350,338 +0.12(+0.36%)
Nov 14, 2014 33.60 33.82 33.30 33.72 2,020,861 -0.01(-0.03%)
Nov 13, 2014 33.54 33.96 33.54 33.73 1,752,880 +0.22(+0.66%)
Nov 12, 2014 33.59 33.86 33.39 33.51 1,748,724 -0.21(-0.62%)
Nov 11, 2014 32.98 33.81 32.98 33.72 2,742,162 +0.77(+2.34%)
Nov 10, 2014 33.02 33.50 32.92 32.95 3,607,604 +0.73(+2.27%)
Nov 07, 2014 31.96 32.56 31.66 32.22 1,825,032 +0.26(+0.81%)
Nov 06, 2014 31.35 32.00 31.35 31.96 1,733,416 +0.56(+1.78%)
Nov 05, 2014 31.70 31.95 31.38 31.40 1,867,299 -0.41(-1.29%)
Nov 04, 2014 32.12 32.37 31.69 31.81 1,275,112 -0.44(-1.36%)
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.