Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.80 USD -0.05 (-0.08%)
Official Closing Price Updated: 7:27 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 47.66 48.37 46.47 46.58 2,282,609 -0.44(-0.94%)
Jan 30, 2018 46.97 47.00 46.18 47.02 2,905,322 -0.47(-0.99%)
Jan 29, 2018 49.14 49.18 47.40 47.49 2,735,728 -1.82(-3.69%)
Jan 26, 2018 49.88 50.09 48.99 49.31 1,402,725 -0.40(-0.80%)
Jan 25, 2018 51.49 51.49 49.38 49.71 1,952,199 -1.72(-3.34%)
Jan 24, 2018 52.28 52.37 51.07 51.43 1,556,423 -0.80(-1.53%)
Jan 23, 2018 52.72 52.73 51.63 52.23 1,029,679 -0.31(-0.59%)
Jan 22, 2018 51.98 52.54 51.71 52.54 1,387,349 +0.66(+1.27%)
Jan 19, 2018 51.75 51.95 51.24 51.88 1,412,576 +0.31(+0.60%)
Jan 18, 2018 52.36 52.44 51.49 51.57 1,448,830 -0.50(-0.96%)
Jan 17, 2018 51.26 52.29 51.00 52.07 1,999,274 +1.24(+2.44%)
Jan 16, 2018 52.02 52.08 50.60 50.83 1,514,108 -0.75(-1.45%)
Jan 12, 2018 51.58 51.58 51.58 0 -0.23(-0.44%)
Jan 11, 2018 51.05 51.85 50.96 51.81 2,168,575 +1.24(+2.45%)
Jan 10, 2018 51.73 51.73 50.57 50.57 3,060,335 -1.53(-2.94%)
Jan 09, 2018 52.11 52.40 51.66 52.10 2,193,338 +0.20(+0.39%)
Jan 08, 2018 51.13 51.99 50.97 51.90 1,845,718 +0.69(+1.35%)
Jan 05, 2018 50.40 51.25 50.24 51.21 2,359,379 +1.08(+2.15%)
Jan 04, 2018 50.71 50.83 49.55 50.13 2,448,846 -0.29(-0.58%)
Jan 03, 2018 48.64 50.50 48.58 50.42 2,831,279 +2.10(+4.35%)
Jan 02, 2018 48.18 48.43 47.72 48.32 2,035,728 +0.30(+0.62%)
Dec 29, 2017 48.02 48.02 48.02 0 -0.48(-0.99%)
Dec 28, 2017 48.12 48.55 48.04 48.50 1,494,852 +0.47(+0.98%)
Dec 27, 2017 47.76 48.27 47.63 48.03 1,860,302 +0.41(+0.86%)
Dec 26, 2017 47.31 47.68 47.31 47.62 1,544,849 +0.33(+0.70%)
Dec 22, 2017 47.78 47.86 47.19 47.29 1,755,626 -0.18(-0.38%)
Dec 21, 2017 47.64 47.80 47.30 47.47 1,432,728 +0.08(+0.17%)
Dec 20, 2017 47.69 47.88 47.13 47.39 1,928,415 -0.05(-0.11%)
Dec 19, 2017 47.84 48.29 47.42 47.44 2,012,799 -0.40(-0.84%)
Dec 18, 2017 48.12 48.31 47.73 47.84 2,294,781 +0.14(+0.29%)
Dec 15, 2017 47.10 47.99 47.03 47.70 5,000,859 +0.62(+1.32%)
Dec 14, 2017 47.09 48.02 46.91 47.08 2,812,782 +0.02(+0.04%)
Dec 13, 2017 47.23 47.38 46.65 47.06 2,931,277 -0.03(-0.06%)
Dec 12, 2017 47.65 48.13 47.01 47.09 3,019,664 -0.65(-1.36%)
Dec 11, 2017 48.00 48.18 47.43 47.74 3,311,374 -0.13(-0.27%)
Dec 08, 2017 47.32 47.91 46.92 47.87 3,246,728 +0.87(+1.85%)
Dec 07, 2017 46.56 47.42 46.13 47.00 4,776,431 +0.32(+0.69%)
Dec 06, 2017 47.89 46.93 46.68 4,080,629 -0.25(-0.53%)
Dec 05, 2017 46.00 48.14 45.35 46.93 8,277,105 -3.73(-7.36%)
Dec 04, 2017 50.46 50.75 50.31 50.66 5,000,394 +0.99(+1.99%)
Dec 01, 2017 50.27 50.50 49.21 49.67 2,951,499 -0.66(-1.31%)
Nov 30, 2017 50.43 50.95 49.96 50.33 3,754,220 +0.24(+0.48%)
Nov 29, 2017 49.43 50.46 49.04 50.09 2,855,476 +0.62(+1.25%)
Nov 28, 2017 48.45 49.51 48.43 49.47 2,846,310 +1.29(+2.68%)
Nov 27, 2017 48.35 48.35 47.91 48.18 2,158,605 -0.22(-0.45%)
Nov 24, 2017 48.35 48.76 48.14 48.40 576,039 +0.33(+0.69%)
Nov 22, 2017 48.06 48.23 47.61 48.07 930,618 +0.12(+0.25%)
Nov 21, 2017 47.20 48.08 47.19 47.95 1,584,116 +0.96(+2.04%)
Nov 20, 2017 47.09 47.45 46.88 46.99 1,595,323 -0.01(-0.02%)
Nov 17, 2017 46.59 47.45 46.41 47.00 1,395,338 +0.27(+0.58%)
Nov 16, 2017 47.11 47.19 46.65 46.73 1,725,519 -0.21(-0.45%)
Nov 15, 2017 46.84 47.13 43.74 46.94 1,327,191 -0.11(-0.23%)
Nov 14, 2017 45.92 47.10 45.78 47.05 1,979,644 +1.00(+2.17%)
Nov 13, 2017 45.82 46.27 45.66 46.05 1,589,779 +0.14(+0.30%)
Nov 10, 2017 45.73 46.33 45.49 45.91 1,699,136 +0.11(+0.24%)
Nov 09, 2017 45.48 46.27 44.82 45.80 3,448,501 -0.23(-0.50%)
Nov 08, 2017 45.35 46.43 44.74 46.03 1,754,559 +0.68(+1.50%)
Nov 07, 2017 44.85 45.75 44.79 45.35 2,248,435 +0.51(+1.14%)
Nov 06, 2017 44.04 44.95 43.77 44.84 2,199,466 +0.94(+2.14%)
Nov 03, 2017 44.04 44.64 43.57 43.90 2,950,527 +0.11(+0.25%)
Nov 02, 2017 46.50 46.58 43.22 43.79 7,956,994 -2.84(-6.09%)
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.