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 (%)
Jun 30, 2015 38.01 38.36 37.72 38.19 3,269,239 +0.52(+1.38%)
Jun 29, 2015 37.97 38.47 37.55 37.67 1,894,527 -0.72(-1.88%)
Jun 26, 2015 38.43 38.62 37.86 38.39 3,055,953 +0.08(+0.21%)
Jun 25, 2015 38.37 38.54 38.17 38.31 1,489,415 +0.09(+0.24%)
Jun 24, 2015 38.70 38.87 38.15 38.22 2,056,860 +0.31(+0.82%)
Jun 23, 2015 37.95 38.34 37.72 37.91 2,849,674 +0.04(+0.11%)
Jun 22, 2015 37.87 38.07 37.67 37.87 1,699,104 +0.16(+0.42%)
Jun 19, 2015 37.30 38.13 37.24 37.71 2,344,741 +0.59(+1.59%)
Jun 18, 2015 37.01 37.43 36.94 37.12 1,384,500 +0.19(+0.51%)
Jun 17, 2015 36.93 37.09 36.42 36.93 1,508,301 -0.01(-0.03%)
Jun 16, 2015 37.23 37.23 36.81 36.94 1,693,952 -0.25(-0.67%)
Jun 15, 2015 37.26 37.88 37.08 37.19 2,428,497 -0.10(-0.27%)
Jun 12, 2015 37.30 37.44 37.11 37.29 1,815,520 -0.04(-0.11%)
Jun 11, 2015 37.30 37.83 37.14 37.33 2,805,071 +0.52(+1.41%)
Jun 10, 2015 36.45 36.98 36.26 36.81 1,668,656 +0.60(+1.66%)
Jun 09, 2015 36.06 36.30 35.80 36.21 1,697,540 +0.07(+0.19%)
Jun 08, 2015 36.41 36.62 36.01 36.14 1,474,702 -0.34(-0.93%)
Jun 05, 2015 36.17 36.51 35.99 36.48 1,804,219 +0.17(+0.47%)
Jun 04, 2015 36.49 36.77 36.19 36.31 1,494,973 -0.41(-1.12%)
Jun 03, 2015 36.32 36.92 36.01 36.72 2,429,996 +0.40(+1.10%)
Jun 02, 2015 36.38 36.60 36.16 36.32 1,630,484 -0.23(-0.63%)
Jun 01, 2015 36.30 36.77 36.29 36.55 2,003,530 +0.38(+1.05%)
May 29, 2015 36.35 36.73 36.15 36.17 2,549,605 -0.29(-0.80%)
May 28, 2015 36.00 36.79 35.86 36.46 3,447,240 +0.30(+0.83%)
May 27, 2015 37.04 37.13 35.63 36.16 7,534,013 -0.83(-2.24%)
May 26, 2015 37.73 37.81 36.96 36.99 4,079,950 -0.70(-1.86%)
May 22, 2015 37.70 37.69 37.69 37.69 2,195,000 -0.06(-0.16%)
May 21, 2015 38.02 38.08 37.63 37.75 2,243,402 -0.29(-0.76%)
May 20, 2015 38.01 38.36 37.41 38.04 2,551,383 +0.14(+0.37%)
May 19, 2015 38.34 38.96 37.80 37.90 3,469,568 +0.00(+0.00%)
May 18, 2015 37.73 38.06 37.35 37.90 2,365,878 +0.51(+1.36%)
May 15, 2015 36.35 37.65 36.35 37.39 3,241,224 +0.67(+1.82%)
May 14, 2015 36.63 36.87 36.32 36.72 1,974,942 +0.37(+1.02%)
May 13, 2015 36.57 36.93 36.07 36.35 3,126,862 -0.23(-0.63%)
May 12, 2015 36.22 36.77 35.85 36.58 1,840,447 +0.24(+0.66%)
May 11, 2015 36.55 36.55 36.18 36.34 1,262,346 -0.25(-0.68%)
May 08, 2015 36.83 37.11 36.54 36.59 1,632,554 +0.26(+0.72%)
May 07, 2015 35.72 36.55 35.65 36.33 2,626,309 +0.62(+1.74%)
May 06, 2015 35.63 35.75 35.03 35.71 2,252,580 +0.17(+0.48%)
May 05, 2015 35.79 36.06 35.28 35.54 1,967,555 -0.23(-0.64%)
May 04, 2015 35.97 36.18 35.61 35.77 3,523,476 -0.04(-0.11%)
May 01, 2015 35.62 36.04 35.46 35.81 2,329,632 +0.27(+0.76%)
Apr 30, 2015 35.99 36.11 35.45 35.54 2,236,124 -0.61(-1.69%)
Apr 29, 2015 36.49 36.71 35.71 36.15 3,021,289 -0.68(-1.85%)
Apr 28, 2015 36.58 36.99 36.33 36.83 1,716,882 +0.12(+0.33%)
Apr 27, 2015 37.05 37.18 36.61 36.71 2,436,464 -0.09(-0.24%)
Apr 24, 2015 36.27 36.93 36.13 36.80 3,262,117 +0.75(+2.08%)
Apr 23, 2015 37.36 37.41 36.03 36.05 5,706,401 -1.57(-4.17%)
Apr 22, 2015 38.78 38.97 37.49 37.62 3,443,581 -1.16(-2.99%)
Apr 21, 2015 38.22 39.01 38.15 38.78 3,346,038 +0.70(+1.84%)
Apr 20, 2015 38.52 38.65 37.83 38.08 2,536,160 -0.27(-0.70%)
Apr 17, 2015 38.47 38.49 37.88 38.35 3,683,319 -0.41(-1.06%)
Apr 16, 2015 39.77 39.77 38.67 38.76 3,561,995 -1.23(-3.08%)
Apr 15, 2015 39.75 40.16 39.62 39.99 1,957,279 +0.31(+0.78%)
Apr 14, 2015 39.45 39.78 39.04 39.68 1,468,249 +0.40(+1.02%)
Apr 13, 2015 39.71 39.76 39.20 39.28 1,829,166 -0.40(-1.01%)
Apr 10, 2015 39.81 39.96 39.30 39.68 1,276,037 -0.13(-0.33%)
Apr 09, 2015 39.74 39.86 39.19 39.81 3,450,621 -0.05(-0.13%)
Apr 08, 2015 38.95 39.94 38.86 39.86 2,830,207 +1.00(+2.57%)
Apr 07, 2015 39.80 39.80 38.69 38.86 2,556,931 -1.03(-2.58%)
Apr 06, 2015 39.85 40.33 39.66 39.89 1,856,463 -0.01(-0.03%)
Apr 02, 2015 39.18 39.90 39.90 39.90 1,778,100 +0.77(+1.97%)
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.