Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD +1.74 (+2.92%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.19 34.45 33.65 34.31 2,489,397 +0.12(+0.35%)
Apr 29, 2013 34.69 35.55 34.14 34.19 2,900,445 -0.50(-1.44%)
Apr 26, 2013 34.30 34.96 33.89 34.69 3,333,047 +0.80(+2.36%)
Apr 25, 2013 33.88 34.39 33.54 33.89 3,837,457 +0.22(+0.65%)
Apr 24, 2013 34.12 34.40 33.55 33.67 5,127,347 -0.46(-1.35%)
Apr 23, 2013 32.44 34.26 32.17 34.13 11,482,835 +2.91(+9.32%)
Apr 22, 2013 30.89 31.38 29.87 31.22 3,744,954 +0.31(+1.00%)
Apr 19, 2013 30.69 31.20 30.41 30.91 3,919,284 +0.61(+2.01%)
Apr 18, 2013 31.52 31.65 30.22 30.30 4,265,478 -1.26(-3.99%)
Apr 17, 2013 30.99 31.74 30.44 31.56 5,515,375 +0.16(+0.51%)
Apr 16, 2013 31.29 31.46 30.29 31.40 8,478,250 +0.90(+2.95%)
Apr 15, 2013 32.65 32.73 30.48 30.50 7,264,039 -2.54(-7.69%)
Apr 12, 2013 32.37 34.03 32.33 33.04 4,723,664 +0.49(+1.51%)
Apr 11, 2013 32.27 32.76 31.97 32.55 3,836,541 +0.57(+1.78%)
Apr 10, 2013 32.84 32.97 31.70 31.98 4,302,760 -0.76(-2.32%)
Apr 09, 2013 33.08 33.17 32.35 32.74 3,237,989 -0.35(-1.06%)
Apr 08, 2013 32.19 33.10 31.98 33.09 4,423,975 +0.93(+2.89%)
Apr 05, 2013 31.34 32.20 31.02 32.16 5,676,867 +0.36(+1.13%)
Apr 04, 2013 32.39 32.54 31.63 31.80 4,027,381 -0.68(-2.09%)
Apr 03, 2013 33.42 33.54 31.83 32.48 4,679,634 -0.90(-2.70%)
Apr 02, 2013 33.82 34.09 33.26 33.38 2,402,416 -0.31(-0.92%)
Apr 01, 2013 34.20 34.32 33.56 33.69 2,199,799 -0.55(-1.61%)
Mar 28, 2013 34.74 34.86 34.09 34.24 2,720,048 -0.50(-1.44%)
Mar 27, 2013 34.71 34.90 34.31 34.74 2,312,158 -0.22(-0.63%)
Mar 26, 2013 35.30 35.59 34.68 34.96 2,416,674 -0.21(-0.60%)
Mar 25, 2013 35.93 36.26 35.08 35.17 2,669,348 -0.66(-1.84%)
Mar 22, 2013 35.77 36.09 35.65 35.83 2,324,582 +0.19(+0.53%)
Mar 21, 2013 36.24 36.28 35.52 35.64 4,839,763 -0.89(-2.44%)
Mar 20, 2013 34.99 36.68 34.90 36.53 6,066,281 +2.02(+5.85%)
Mar 19, 2013 34.71 35.09 34.22 34.51 3,747,645 +0.39(+1.14%)
Mar 18, 2013 33.71 34.46 33.55 34.12 2,762,620 -0.01(-0.03%)
Mar 15, 2013 34.35 34.66 33.99 34.13 3,911,330 -0.44(-1.27%)
Mar 14, 2013 34.38 34.72 34.10 34.57 2,563,059 +0.49(+1.44%)
Mar 13, 2013 34.24 34.49 33.59 34.08 3,327,554 -0.13(-0.38%)
Mar 12, 2013 34.90 34.95 34.05 34.21 2,465,269 -0.78(-2.23%)
Mar 11, 2013 35.11 35.50 34.90 34.99 1,915,400 -0.13(-0.37%)
Mar 08, 2013 35.74 35.76 34.60 35.12 4,161,687 -0.14(-0.40%)
Mar 07, 2013 35.56 35.80 34.95 35.26 2,034,099 -0.36(-1.01%)
Mar 06, 2013 35.23 36.20 35.12 35.62 2,843,460 +0.62(+1.77%)
Mar 05, 2013 34.77 35.27 34.61 35.00 2,597,349 +0.45(+1.30%)
Mar 04, 2013 33.91 34.73 33.85 34.55 2,177,664 +0.47(+1.38%)
Mar 01, 2013 33.93 34.40 33.35 34.08 3,622,326 -0.04(-0.12%)
Feb 28, 2013 34.89 34.93 34.11 34.12 3,516,330 -0.75(-2.15%)
Feb 27, 2013 34.21 35.09 33.94 34.87 3,241,527 +0.69(+2.02%)
Feb 26, 2013 33.46 34.53 33.30 34.18 4,244,034 +1.09(+3.29%)
Feb 25, 2013 34.64 34.78 33.09 33.09 3,446,328 -1.50(-4.34%)
Feb 22, 2013 34.55 34.98 34.25 34.59 3,461,206 +0.12(+0.35%)
Feb 21, 2013 33.96 34.59 33.28 34.47 6,802,968 +0.91(+2.71%)
Feb 20, 2013 35.88 36.09 33.52 33.56 9,701,409 -3.34(-9.05%)
Feb 19, 2013 37.28 37.80 36.25 36.90 3,870,278 -0.18(-0.49%)
Feb 15, 2013 37.50 37.94 36.98 37.08 2,306,058 -0.42(-1.12%)
Feb 14, 2013 37.37 37.75 37.36 37.50 1,563,761 +0.08(+0.21%)
Feb 13, 2013 37.44 37.91 36.98 37.42 2,145,586 -0.04(-0.11%)
Feb 12, 2013 35.92 37.69 35.92 37.46 3,061,512 +1.58(+4.40%)
Feb 11, 2013 36.23 36.42 35.77 35.88 1,509,764 -0.44(-1.21%)
Feb 08, 2013 36.27 36.64 36.05 36.32 1,503,533 +0.06(+0.17%)
Feb 07, 2013 36.66 36.71 35.72 36.26 1,795,143 -0.29(-0.79%)
Feb 06, 2013 36.44 36.75 36.30 36.55 2,189,347 +0.13(+0.36%)
Feb 04, 2013 36.40 36.69 35.98 36.42 3,092,169 +0.12(+0.33%)
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.