Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.46 USD +1.02 (+1.75%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.50 30.58 29.74 29.78 3,119,400 -0.42(-1.39%)
Apr 27, 2007 30.38 30.45 29.88 30.20 3,208,620 -0.39(-1.27%)
Apr 26, 2007 29.04 30.76 29.04 30.59 3,851,702 +1.03(+3.48%)
Apr 25, 2007 29.52 29.76 29.14 29.56 3,016,000 +0.13(+0.44%)
Apr 24, 2007 29.21 29.53 28.56 29.43 4,407,610 +0.26(+0.89%)
Apr 23, 2007 29.68 29.68 28.93 29.17 2,299,615 -0.45(-1.52%)
Apr 20, 2007 29.70 29.92 29.21 29.62 3,192,700 +0.40(+1.37%)
Apr 19, 2007 29.08 29.93 28.94 29.22 4,277,070 -0.11(-0.38%)
Apr 18, 2007 28.74 29.63 28.40 29.33 4,815,180 +0.54(+1.88%)
Apr 17, 2007 28.83 28.89 28.44 28.79 3,845,800 +0.59(+2.09%)
Apr 16, 2007 27.82 28.43 27.70 28.20 2,996,510 +0.46(+1.66%)
Apr 13, 2007 27.99 28.00 27.45 27.74 2,418,396 -0.06(-0.22%)
Apr 12, 2007 27.23 27.87 26.97 27.80 3,237,400 +0.41(+1.50%)
Apr 11, 2007 27.66 27.71 27.26 27.39 3,831,450 -0.36(-1.30%)
Apr 10, 2007 28.14 28.19 27.62 27.75 3,375,937 -0.41(-1.46%)
Apr 09, 2007 28.00 28.30 27.80 28.16 2,766,136 +0.17(+0.61%)
Apr 05, 2007 27.47 28.13 27.36 27.99 4,543,100 +0.45(+1.63%)
Apr 04, 2007 27.61 27.78 27.30 27.54 2,502,000 -0.19(-0.69%)
Apr 03, 2007 27.28 28.01 27.18 27.73 4,101,900 +0.55(+2.02%)
Apr 02, 2007 27.40 27.94 27.01 27.18 3,085,900 -0.20(-0.73%)
Mar 30, 2007 27.86 28.02 27.10 27.38 4,087,600 -0.32(-1.16%)
Mar 29, 2007 28.04 28.07 27.47 27.70 3,096,675 -0.12(-0.43%)
Mar 28, 2007 28.01 28.16 27.63 27.82 4,950,900 -0.58(-2.04%)
Mar 27, 2007 28.45 28.54 28.00 28.40 3,753,432 -0.45(-1.56%)
Mar 26, 2007 29.42 29.47 28.53 28.85 3,834,118 -0.53(-1.80%)
Mar 23, 2007 29.51 30.21 29.11 29.38 4,461,300 -0.05(-0.17%)
Mar 22, 2007 0.2200 30.39 29.28 29.43 4,343,462 -0.18(-0.61%)
Mar 21, 2007 28.55 29.61 28.45 29.61 5,358,600 +1.04(+3.64%)
Mar 20, 2007 28.96 29.24 28.27 28.57 4,521,600 -0.23(-0.80%)
Mar 19, 2007 28.56 29.08 28.50 28.80 3,461,260 +0.40(+1.41%)
Mar 16, 2007 28.74 29.28 28.31 28.40 3,185,984 -0.42(-1.46%)
Mar 15, 2007 28.35 29.10 28.28 28.82 4,700,300 +0.49(+1.73%)
Mar 14, 2007 27.49 28.60 27.02 28.33 6,159,600 +0.99(+3.62%)
Mar 13, 2007 28.01 27.95 26.90 27.34 7,313,900 -0.67(-2.39%)
Mar 12, 2007 28.11 28.90 27.71 28.01 5,777,700 -0.84(-2.91%)
Mar 09, 2007 29.58 29.60 28.48 28.85 4,260,600 -0.59(-2.00%)
Mar 08, 2007 29.45 29.75 29.32 29.44 3,266,600 +0.20(+0.68%)
Mar 07, 2007 29.25 29.82 28.87 29.24 5,209,700 +0.44(+1.53%)
Mar 06, 2007 28.82 29.17 28.53 28.80 4,495,000 +0.55(+1.95%)
Mar 05, 2007 28.93 29.25 28.22 28.25 4,935,000 -1.23(-4.17%)
Mar 02, 2007 29.63 30.29 29.36 29.48 3,611,100 -0.37(-1.24%)
Mar 01, 2007 29.40 30.24 28.41 29.85 5,616,331 -0.01(-0.03%)
Feb 28, 2007 30.39 30.58 29.57 29.86 5,862,600 -0.72(-2.35%)
Feb 27, 2007 30.92 31.08 30.00 30.58 4,735,900 -1.08(-3.41%)
Feb 26, 2007 31.73 32.00 31.41 31.66 1,889,989 +0.06(+0.19%)
Feb 23, 2007 31.69 31.96 31.40 31.60 5,603,000 -0.33(-1.03%)
Feb 22, 2007 33.53 33.53 31.67 31.93 5,386,300 -0.93(-2.83%)
Feb 21, 2007 32.50 32.93 32.11 32.86 1,953,800 -0.03(-0.09%)
Feb 20, 2007 33.00 33.40 32.86 32.89 1,889,500 -0.20(-0.60%)
Feb 16, 2007 33.21 33.32 32.55 33.09 2,296,900 -0.23(-0.69%)
Feb 15, 2007 33.30 33.80 32.95 33.32 5,025,600 +0.90(+2.78%)
Feb 14, 2007 32.20 32.75 32.01 32.42 2,134,181 +0.31(+0.97%)
Feb 13, 2007 32.14 32.50 31.85 32.11 2,921,665 +0.22(+0.69%)
Feb 12, 2007 32.11 32.49 31.70 31.89 3,321,067 -0.45(-1.39%)
Feb 09, 2007 33.20 33.45 32.10 32.34 5,524,400 -1.05(-3.14%)
Feb 08, 2007 33.26 33.60 32.57 33.39 4,856,000 -1.04(-3.02%)
Feb 07, 2007 34.96 35.24 34.23 34.43 2,497,400 -0.42(-1.21%)
Feb 06, 2007 34.50 35.12 34.35 34.85 2,485,900 +0.12(+0.35%)
Feb 05, 2007 35.35 35.43 34.38 34.73 2,399,100 -0.62(-1.75%)
Feb 02, 2007 34.26 35.64 34.15 35.35 4,704,800 +1.22(+3.57%)
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.