Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.34 USD +1.78 (+3.04%)
Official Closing Price Updated: 7:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.61 23.85 21.37 23.28 7,904,334 +1.30(+5.91%)
Jan 30, 2008 22.19 23.50 21.57 21.98 7,464,616 -0.59(-2.61%)
Jan 29, 2008 22.37 22.86 21.38 22.57 6,567,338 +0.20(+0.89%)
Jan 28, 2008 21.34 22.58 20.25 22.37 7,026,707 +0.91(+4.24%)
Jan 25, 2008 22.47 23.93 21.08 21.46 11,518,910 -0.26(-1.20%)
Jan 24, 2008 20.93 22.08 20.27 21.72 10,467,588 +1.16(+5.64%)
Jan 23, 2008 17.99 20.86 17.54 20.56 10,348,695 +2.47(+13.65%)
Jan 22, 2008 16.54 19.15 16.48 18.09 6,875,067 +0.80(+4.63%)
Jan 21, 2008 17.23 17.82 16.86 17.29 0 +0.00(+0.00%)
Jan 18, 2008 17.23 17.82 16.86 17.29 4,652,189 +0.16(+0.93%)
Jan 17, 2008 16.72 17.56 16.51 17.13 5,950,436 +0.30(+1.78%)
Jan 16, 2008 16.05 17.51 15.99 16.83 5,145,624 +0.68(+4.21%)
Jan 15, 2008 16.31 16.57 16.08 16.15 3,716,210 -0.59(-3.52%)
Jan 14, 2008 16.36 16.87 15.79 16.74 3,403,567 +0.47(+2.89%)
Jan 11, 2008 16.65 16.94 15.85 16.27 4,613,866 -0.55(-3.27%)
Jan 10, 2008 16.42 17.47 16.07 16.82 7,462,731 +0.31(+1.88%)
Jan 09, 2008 16.09 16.53 15.49 16.51 6,093,081 +0.47(+2.93%)
Jan 08, 2008 16.85 17.34 15.98 16.04 6,627,286 -0.79(-4.69%)
Jan 07, 2008 17.22 17.53 16.56 16.83 5,330,959 -0.34(-1.98%)
Jan 04, 2008 18.10 18.19 16.95 17.17 7,825,654 -1.18(-6.43%)
Jan 03, 2008 19.55 19.64 18.30 18.35 4,282,735 -1.20(-6.14%)
Jan 02, 2008 20.02 20.19 19.44 19.55 2,686,421 -0.51(-2.54%)
Jan 01, 2008 20.00 20.42 19.56 20.06 0 +0.00(+0.00%)
Dec 31, 2007 20.00 20.42 19.56 20.06 2,819,514 +0.00(+0.00%)
Dec 28, 2007 20.64 20.65 19.85 20.06 2,002,071 -0.29(-1.43%)
Dec 27, 2007 20.61 20.92 20.26 20.35 1,886,302 -0.68(-3.23%)
Dec 26, 2007 21.09 21.27 20.76 21.03 2,041,600 -0.15(-0.71%)
Dec 24, 2007 21.03 21.33 20.81 21.18 1,387,065 +0.09(+0.43%)
Dec 21, 2007 20.87 21.24 20.49 21.09 3,776,394 +0.33(+1.59%)
Dec 20, 2007 20.65 20.78 20.12 20.76 2,681,116 +0.22(+1.07%)
Dec 19, 2007 20.37 20.81 20.17 20.54 3,785,036 -0.01(-0.05%)
Dec 18, 2007 20.91 21.17 20.20 20.55 3,002,767 -0.13(-0.63%)
Dec 17, 2007 20.66 21.27 20.29 20.68 2,841,603 -0.12(-0.58%)
Dec 14, 2007 21.09 21.49 20.69 20.80 2,985,866 -0.36(-1.70%)
Dec 13, 2007 20.69 21.33 20.38 21.16 2,799,645 +0.25(+1.20%)
Dec 12, 2007 21.86 22.21 20.40 20.91 5,127,940 -0.09(-0.43%)
Dec 11, 2007 22.55 22.98 20.65 21.00 5,840,337 -1.45(-6.46%)
Dec 10, 2007 22.70 22.91 22.12 22.45 6,113,187 -0.23(-1.01%)
Dec 07, 2007 23.49 23.75 22.23 22.68 5,952,486 -0.74(-3.16%)
Dec 06, 2007 20.86 23.60 20.25 23.42 11,786,076 +2.70(+13.03%)
Dec 05, 2007 20.60 21.03 20.21 20.72 2,769,004 +0.35(+1.72%)
Dec 04, 2007 20.67 20.99 20.31 20.37 3,268,981 -0.49(-2.35%)
Dec 03, 2007 20.54 21.29 20.18 20.86 2,958,675 +0.19(+0.92%)
Nov 30, 2007 19.76 20.78 19.76 20.67 5,380,697 +1.49(+7.77%)
Nov 29, 2007 19.35 19.50 18.85 19.18 3,104,304 -0.24(-1.24%)
Nov 28, 2007 18.70 19.61 18.61 19.42 4,577,569 +1.04(+5.66%)
Nov 27, 2007 18.27 18.97 18.00 18.38 4,982,748 +0.25(+1.38%)
Nov 26, 2007 18.80 18.91 18.12 18.13 4,324,493 -0.85(-4.48%)
Nov 23, 2007 18.54 19.15 18.49 18.98 2,641,239 +0.59(+3.21%)
Nov 21, 2007 19.41 19.41 18.22 18.39 8,572,732 -1.11(-5.69%)
Nov 20, 2007 20.21 20.49 18.90 19.50 6,639,547 -0.67(-3.32%)
Nov 19, 2007 21.12 21.25 20.09 20.17 4,759,860 -1.06(-4.99%)
Nov 16, 2007 21.52 21.67 20.87 21.23 3,115,015 -0.26(-1.21%)
Nov 15, 2007 21.63 22.15 21.30 21.49 2,796,748 -0.30(-1.38%)
Nov 14, 2007 22.42 22.72 21.65 21.79 3,322,350 -0.19(-0.86%)
Nov 13, 2007 21.36 22.06 21.18 21.98 2,856,098 +1.07(+5.12%)
Nov 12, 2007 20.84 21.78 20.81 20.91 3,568,000 -0.13(-0.62%)
Nov 09, 2007 20.35 21.30 20.11 21.04 3,995,248 +0.15(+0.72%)
Nov 08, 2007 20.77 21.35 20.15 20.89 4,727,594 -0.14(-0.67%)
Nov 07, 2007 21.18 21.83 21.00 21.03 2,474,100 -0.94(-4.28%)
Nov 06, 2007 21.68 22.00 20.97 21.97 3,712,340 +0.27(+1.24%)
Nov 05, 2007 20.95 22.22 20.82 21.70 4,628,940 -0.45(-2.03%)
Nov 02, 2007 22.29 22.62 21.67 22.15 5,151,200 -0.16(-0.72%)
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.