Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

56.40 USD -0.67 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 57.00 57.51 56.53 57.07 1,517,581 +0.07(+0.12%)
Jun 21, 2021 56.84 57.76 56.75 57.00 1,550,668 +0.54(+0.96%)
Jun 18, 2021 56.57 58.32 56.21 56.46 2,873,408 -0.68(-1.19%)
Jun 17, 2021 57.14 57.99 56.26 57.14 1,603,041 -0.04(-0.07%)
Jun 16, 2021 58.49 58.89 56.90 57.18 1,774,316 -1.26(-2.16%)
Jun 15, 2021 58.06 58.69 57.79 58.44 1,257,154 +0.68(+1.18%)
Jun 14, 2021 59.02 59.52 57.57 57.76 2,135,935 -1.38(-2.33%)
Jun 11, 2021 59.13 59.81 58.64 59.14 2,310,951 +0.36(+0.61%)
Jun 10, 2021 61.16 61.30 58.66 58.78 3,773,838 -3.07(-4.96%)
Jun 09, 2021 63.02 63.19 61.61 61.85 1,646,379 -0.94(-1.50%)
Jun 08, 2021 62.79 63.08 62.00 62.79 913,296 +0.42(+0.67%)
Jun 07, 2021 63.64 63.99 62.03 62.37 1,308,503 -0.91(-1.44%)
Jun 04, 2021 62.60 63.45 61.73 63.28 1,079,280 +1.14(+1.83%)
Jun 03, 2021 63.41 63.73 61.90 62.14 1,486,428 -1.77(-2.77%)
Jun 02, 2021 65.55 65.59 63.58 63.91 1,437,907 -1.57(-2.40%)
Jun 01, 2021 65.83 66.05 64.49 65.48 1,041,933 +0.24(+0.37%)
May 28, 2021 65.57 65.57 64.22 65.24 1,041,841 +0.17(+0.26%)
May 27, 2021 65.09 65.63 64.10 65.07 1,644,934 +0.70(+1.09%)
May 26, 2021 62.37 65.30 61.48 64.37 3,440,315 +2.35(+3.79%)
May 25, 2021 61.27 63.21 61.01 62.02 2,939,521 +1.44(+2.38%)
May 24, 2021 60.25 60.96 59.86 60.58 1,928,891 +0.68(+1.14%)
May 21, 2021 60.99 61.44 59.52 59.90 1,751,346 -0.57(-0.94%)
May 20, 2021 59.80 60.96 59.69 60.47 919,349 +0.60(+1.00%)
May 19, 2021 58.76 60.40 57.93 59.87 1,309,081 -0.37(-0.61%)
May 18, 2021 62.24 62.29 60.09 60.24 1,431,401 -1.88(-3.03%)
May 17, 2021 62.61 62.74 60.41 62.12 999,545 -0.85(-1.35%)
May 14, 2021 62.32 63.16 61.97 62.97 799,112 +1.24(+2.01%)
May 13, 2021 59.76 62.34 59.76 61.73 1,629,970 +2.31(+3.89%)
May 12, 2021 63.23 63.40 58.98 59.42 2,168,082 -4.23(-6.65%)
May 11, 2021 65.85 66.21 63.38 63.65 1,639,676 -3.28(-4.90%)
May 10, 2021 67.93 68.88 66.92 66.93 1,246,762 -0.72(-1.06%)
May 07, 2021 65.77 67.90 65.10 67.65 995,441 +1.97(+3.00%)
May 06, 2021 66.26 66.38 64.62 65.68 823,030 -0.35(-0.53%)
May 05, 2021 65.97 66.10 64.84 66.03 1,089,502 +0.46(+0.70%)
May 04, 2021 64.28 65.74 63.71 65.57 926,519 +0.98(+1.52%)
May 03, 2021 63.51 64.76 63.12 64.59 1,208,016 +1.89(+3.01%)
Apr 30, 2021 63.82 63.84 62.26 62.70 1,110,800 -1.39(-2.17%)
Apr 29, 2021 63.14 64.50 62.78 64.09 1,087,431 +1.40(+2.23%)
Apr 28, 2021 62.20 62.89 61.67 62.69 883,208 +0.45(+0.72%)
Apr 27, 2021 62.50 63.78 62.11 62.24 1,133,663 +0.36(+0.58%)
Apr 26, 2021 61.80 61.99 60.98 61.88 769,334 +1.09(+1.79%)
Apr 23, 2021 60.32 60.94 59.63 60.79 783,300 +0.99(+1.66%)
Apr 22, 2021 59.72 60.30 59.19 59.80 1,200,092 -0.05(-0.08%)
Apr 21, 2021 58.32 60.04 58.32 59.85 968,582 +1.41(+2.41%)
Apr 20, 2021 60.20 60.69 57.03 58.44 1,712,449 -2.21(-3.64%)
Apr 19, 2021 61.29 61.34 59.87 60.65 1,105,634 -0.64(-1.04%)
Apr 16, 2021 60.70 62.00 60.40 61.29 3,190,800 +1.74(+2.92%)
Apr 15, 2021 60.40 60.80 59.47 59.55 1,043,093 -0.10(-0.17%)
Apr 14, 2021 59.70 60.61 59.47 59.65 923,170 -0.04(-0.07%)
Apr 13, 2021 59.86 60.40 58.62 59.69 825,391 -0.44(-0.73%)
Apr 12, 2021 60.45 60.69 59.74 60.13 2,135,685 -0.21(-0.35%)
Apr 09, 2021 58.56 60.42 58.20 60.34 1,489,100 +1.78(+3.04%)
Apr 08, 2021 59.43 59.57 58.31 58.56 1,178,699 -0.85(-1.43%)
Apr 07, 2021 60.22 60.53 58.92 59.41 3,164,545 -0.59(-0.98%)
Apr 06, 2021 59.32 60.10 58.92 60.00 1,588,546 +0.70(+1.18%)
Apr 05, 2021 59.05 59.47 58.07 59.30 1,337,109 +0.31(+0.53%)
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.