Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

53.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.31 22.48 21.69 21.81 2,862,723 -0.36(-1.62%)
Jan 30, 2012 22.16 22.31 21.98 22.17 2,367,579 -0.30(-1.34%)
Jan 27, 2012 22.07 22.64 21.84 22.47 3,671,167 +0.40(+1.81%)
Jan 26, 2012 23.43 23.44 22.05 22.07 4,639,060 -1.16(-4.99%)
Jan 25, 2012 22.53 23.33 22.35 23.23 3,258,335 +0.70(+3.11%)
Jan 24, 2012 22.03 22.66 21.81 22.53 3,321,922 +0.30(+1.35%)
Jan 23, 2012 23.00 23.18 22.22 22.23 4,328,610 -0.66(-2.88%)
Jan 20, 2012 22.86 23.00 22.40 22.89 3,707,890 -0.01(-0.04%)
Jan 19, 2012 23.22 23.36 22.83 22.90 5,371,938 -0.59(-2.51%)
Jan 18, 2012 22.49 23.68 22.28 23.49 4,860,415 +1.07(+4.77%)
Jan 17, 2012 23.05 23.11 22.27 22.42 2,910,732 -0.39(-1.71%)
Jan 13, 2012 22.90 23.23 22.59 22.81 3,496,465 -0.39(-1.68%)
Jan 12, 2012 23.09 23.24 22.62 23.20 3,264,255 +0.24(+1.05%)
Jan 11, 2012 22.49 23.30 22.49 22.96 6,165,330 +0.46(+2.04%)
Jan 10, 2012 22.03 22.51 21.95 22.50 4,509,565 +0.94(+4.36%)
Jan 09, 2012 21.88 21.92 21.31 21.56 4,012,074 -0.17(-0.78%)
Jan 06, 2012 22.15 22.28 21.70 21.73 3,820,085 -0.34(-1.54%)
Jan 05, 2012 21.51 22.12 21.18 22.07 4,156,588 +0.45(+2.08%)
Jan 04, 2012 20.91 21.64 20.63 21.62 3,843,259 +1.20(+5.88%)
Dec 30, 2011 20.62 20.76 20.40 20.42 1,713,988 -0.20(-0.97%)
Dec 29, 2011 19.94 20.69 19.94 20.62 2,827,281 +0.77(+3.88%)
Dec 28, 2011 20.13 20.13 19.63 19.85 1,752,230 -0.24(-1.19%)
Dec 27, 2011 20.12 20.32 20.08 20.09 1,373,126 -0.04(-0.20%)
Dec 23, 2011 20.47 20.58 20.01 20.13 1,924,348 -0.55(-2.66%)
Dec 21, 2011 20.46 20.80 20.11 20.68 5,222,708 +0.18(+0.88%)
Dec 20, 2011 19.69 20.57 19.69 20.50 5,568,401 +1.24(+6.44%)
Dec 19, 2011 19.68 19.93 19.19 19.26 2,955,746 -0.40(-2.03%)
Dec 16, 2011 19.66 19.94 19.55 19.66 4,056,486 +0.22(+1.13%)
Dec 15, 2011 19.32 19.69 19.31 19.44 4,093,897 +0.42(+2.21%)
Dec 14, 2011 19.30 19.41 18.95 19.02 6,075,896 -0.67(-3.40%)
Dec 13, 2011 20.49 20.80 19.61 19.69 3,869,698 -0.88(-4.28%)
Dec 12, 2011 20.32 20.61 20.04 20.57 3,861,540 -0.20(-0.96%)
Dec 09, 2011 20.45 20.89 20.35 20.77 3,121,820 +0.38(+1.86%)
Dec 08, 2011 20.80 20.81 20.17 20.39 3,574,403 -0.54(-2.58%)
Dec 07, 2011 21.09 21.22 20.72 20.93 4,578,682 -0.37(-1.74%)
Dec 06, 2011 20.97 21.44 20.64 21.30 8,263,047 +0.56(+2.70%)
Dec 05, 2011 20.42 21.11 20.39 20.74 7,998,840 +0.51(+2.52%)
Dec 02, 2011 20.48 20.58 20.17 20.23 3,899,486 -0.03(-0.15%)
Dec 01, 2011 20.29 20.52 19.97 20.26 4,055,767 -0.05(-0.25%)
Nov 30, 2011 19.68 20.33 19.41 20.31 7,183,563 +1.32(+6.95%)
Nov 29, 2011 19.07 19.19 18.79 18.99 3,913,595 +0.09(+0.48%)
Nov 28, 2011 19.10 19.25 18.74 18.90 4,398,067 +0.35(+1.89%)
Nov 25, 2011 18.59 19.16 18.53 18.55 1,819,067 -0.18(-0.96%)
Nov 23, 2011 18.99 18.99 18.48 18.73 2,814,319 -0.52(-2.70%)
Nov 22, 2011 18.84 19.61 18.64 19.25 5,223,729 +0.32(+1.69%)
Nov 21, 2011 18.47 19.05 18.41 18.93 4,003,638 +0.07(+0.37%)
Nov 18, 2011 19.25 19.28 18.66 18.86 2,708,884 -0.24(-1.26%)
Nov 17, 2011 19.44 19.77 19.00 19.10 2,986,019 -0.45(-2.30%)
Nov 16, 2011 19.07 19.81 18.90 19.55 4,399,150 +0.33(+1.72%)
Nov 15, 2011 18.84 19.31 18.72 19.22 3,792,523 +0.32(+1.69%)
Nov 14, 2011 18.90 19.05 18.75 18.90 2,987,262 +0.00(+0.00%)
Nov 11, 2011 18.80 18.96 18.59 18.90 4,652,217 +0.26(+1.39%)
Nov 10, 2011 18.37 18.81 18.28 18.64 5,295,885 +0.53(+2.93%)
Nov 09, 2011 18.94 19.11 18.00 18.11 6,222,261 -1.32(-6.79%)
Nov 08, 2011 18.92 19.49 18.62 19.43 8,241,827 +1.33(+7.35%)
Nov 07, 2011 17.71 18.21 17.44 18.10 4,556,685 +0.74(+4.26%)
Nov 04, 2011 17.49 17.75 17.25 17.36 3,546,624 -0.25(-1.42%)
Nov 03, 2011 17.72 17.74 17.25 17.61 3,410,334 +0.11(+0.63%)
Nov 02, 2011 17.30 17.71 17.16 17.50 3,102,214 +0.45(+2.64%)
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.