Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.65 26.97 26.43 26.91 4,523,415 +0.32(+1.20%)
Jun 29, 2016 26.55 26.66 26.09 26.59 4,028,668 +0.48(+1.84%)
Jun 28, 2016 25.90 26.23 25.71 26.11 4,104,139 +0.65(+2.55%)
Jun 27, 2016 26.27 26.37 25.29 25.46 4,644,904 -1.10(-4.14%)
Jun 24, 2016 26.35 26.97 26.35 26.56 4,668,306 -1.03(-3.73%)
Jun 23, 2016 27.53 27.62 27.16 27.59 1,796,905 +0.42(+1.55%)
Jun 22, 2016 27.42 27.77 27.14 27.17 2,298,996 -0.25(-0.91%)
Jun 21, 2016 28.15 28.26 27.13 27.42 2,422,183 -0.34(-1.22%)
Jun 20, 2016 28.24 28.43 27.74 27.76 1,879,807 -0.06(-0.22%)
Jun 17, 2016 27.61 28.09 27.38 27.82 2,684,813 +0.31(+1.13%)
Jun 16, 2016 27.35 27.55 27.04 27.51 1,797,293 -0.02(-0.07%)
Jun 15, 2016 27.50 27.82 27.28 27.53 2,286,936 +0.19(+0.69%)
Jun 14, 2016 27.75 27.93 27.22 27.34 2,122,488 -0.44(-1.58%)
Jun 13, 2016 28.39 28.64 27.76 27.78 2,334,324 -0.81(-2.83%)
Jun 10, 2016 29.03 29.15 28.58 28.59 1,790,979 -0.84(-2.85%)
Jun 09, 2016 29.60 29.67 29.34 29.43 1,367,322 -0.32(-1.08%)
Jun 08, 2016 29.67 29.96 29.51 29.75 2,587,531 +0.17(+0.57%)
Jun 07, 2016 28.96 29.93 28.82 29.58 3,046,706 +0.71(+2.46%)
Jun 06, 2016 28.94 29.07 28.71 28.87 1,871,801 +0.05(+0.17%)
Jun 03, 2016 28.99 28.99 28.31 28.82 2,321,490 -0.22(-0.76%)
Jun 02, 2016 29.12 29.21 28.70 29.04 1,870,921 -0.12(-0.41%)
Jun 01, 2016 28.93 29.33 28.77 29.16 1,532,986 +0.01(+0.03%)
May 31, 2016 29.31 29.39 29.04 29.15 2,270,139 +0.00(+0.00%)
May 27, 2016 28.90 29.15 29.15 29.15 2,505,300 +0.25(+0.87%)
May 26, 2016 29.18 29.56 28.86 28.90 3,638,514 -0.19(-0.65%)
May 25, 2016 29.78 29.84 29.01 29.09 3,879,064 -0.37(-1.26%)
May 24, 2016 28.30 29.51 27.99 29.46 10,767,162 +2.36(+8.71%)
May 23, 2016 27.45 27.60 27.08 27.10 3,767,808 -0.47(-1.70%)
May 20, 2016 26.91 27.59 26.83 27.57 3,097,955 +0.82(+3.07%)
May 19, 2016 26.48 26.83 26.38 26.75 2,856,927 -0.02(-0.07%)
May 18, 2016 26.80 27.19 26.52 26.77 2,640,898 -0.09(-0.34%)
May 17, 2016 26.89 27.23 26.71 26.86 2,495,231 -0.06(-0.22%)
May 16, 2016 26.57 27.08 26.57 26.92 2,223,725 +0.36(+1.36%)
May 13, 2016 26.65 26.97 26.47 26.56 1,494,432 -0.15(-0.56%)
May 12, 2016 26.65 26.84 26.34 26.71 3,406,303 +0.18(+0.68%)
May 11, 2016 26.81 26.88 26.50 26.53 1,937,421 -0.33(-1.23%)
May 10, 2016 26.76 26.90 26.57 26.86 1,968,445 +0.20(+0.75%)
May 09, 2016 26.48 26.87 26.48 26.66 1,901,907 +0.19(+0.72%)
May 06, 2016 26.53 26.94 26.27 26.47 2,832,096 -0.15(-0.56%)
May 05, 2016 27.03 27.16 26.49 26.62 1,800,669 -0.34(-1.26%)
May 04, 2016 26.68 27.19 26.43 26.96 2,516,146 +0.02(+0.07%)
May 03, 2016 27.36 27.46 26.87 26.94 1,188,923 -0.63(-2.29%)
May 02, 2016 27.34 27.65 27.19 27.57 2,335,123 +0.27(+0.99%)
Apr 29, 2016 27.45 27.51 26.63 27.30 4,782,523 -0.22(-0.80%)
Apr 28, 2016 28.86 28.98 27.45 27.52 3,352,518 -1.66(-5.69%)
Apr 27, 2016 29.17 29.44 28.85 29.18 1,358,296 +0.00(+0.00%)
Apr 26, 2016 28.73 29.20 28.65 29.18 1,857,197 +0.40(+1.39%)
Apr 25, 2016 28.87 29.10 28.52 28.78 1,988,386 -0.27(-0.93%)
Apr 22, 2016 29.22 29.64 28.77 29.05 1,865,923 -0.12(-0.41%)
Apr 21, 2016 29.07 29.83 29.07 29.17 2,377,473 +0.16(+0.55%)
Apr 20, 2016 29.10 29.35 28.30 29.01 4,796,054 -0.37(-1.26%)
Apr 19, 2016 29.55 30.17 29.12 29.38 2,048,171 -0.29(-0.98%)
Apr 18, 2016 29.45 29.79 29.45 29.67 1,515,324 +0.06(+0.20%)
Apr 15, 2016 29.90 30.05 29.49 29.61 2,030,771 -0.29(-0.97%)
Apr 14, 2016 29.92 30.15 29.71 29.90 1,917,992 -0.08(-0.27%)
Apr 13, 2016 29.31 30.07 29.21 29.98 2,580,133 +0.96(+3.31%)
Apr 12, 2016 29.03 29.23 28.86 29.02 1,763,289 +0.00(+0.00%)
Apr 11, 2016 29.50 29.52 28.96 29.02 2,805,429 +0.28(+0.97%)
Apr 08, 2016 29.22 29.31 28.62 28.74 2,142,590 -0.16(-0.55%)
Apr 07, 2016 29.11 29.58 28.71 28.90 2,467,427 -0.43(-1.47%)
Apr 06, 2016 28.88 29.53 28.80 29.33 2,134,521 +0.51(+1.77%)
Apr 05, 2016 28.50 29.05 28.34 28.82 1,847,734 +0.02(+0.07%)
Apr 04, 2016 29.54 29.58 28.70 28.80 2,770,454 -0.73(-2.47%)
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.