Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.22 45.22 44.20 44.36 1,972,700 -0.80(-1.77%)
Jan 30, 2020 45.22 45.48 44.80 45.16 1,183,431 -0.10(-0.22%)
Jan 29, 2020 45.94 46.01 44.96 45.26 2,152,630 -0.61(-1.33%)
Jan 28, 2020 45.77 46.09 45.46 45.87 1,941,164 +0.54(+1.19%)
Jan 27, 2020 45.29 45.93 45.02 45.33 1,375,247 -0.27(-0.59%)
Jan 24, 2020 46.28 46.65 45.33 45.60 2,370,300 -0.69(-1.49%)
Jan 23, 2020 45.32 46.58 45.26 46.29 2,280,956 +1.10(+2.43%)
Jan 22, 2020 44.90 45.49 44.77 45.19 2,256,966 +0.29(+0.65%)
Jan 21, 2020 44.37 44.99 44.08 44.90 1,362,586 +0.72(+1.63%)
Jan 17, 2020 44.88 44.91 44.04 44.18 1,716,900 -0.46(-1.03%)
Jan 16, 2020 44.19 44.85 43.87 44.64 2,758,225 +0.57(+1.29%)
Jan 15, 2020 42.92 44.25 42.87 44.07 3,305,539 +1.25(+2.92%)
Jan 14, 2020 42.17 43.00 42.00 42.82 3,517,965 +0.79(+1.88%)
Jan 13, 2020 41.44 42.17 41.44 42.03 2,399,970 +0.70(+1.69%)
Jan 10, 2020 40.77 41.68 40.70 41.33 3,623,200 +0.27(+0.66%)
Jan 09, 2020 41.35 41.61 40.90 41.06 1,847,413 -0.28(-0.68%)
Jan 08, 2020 41.49 42.49 41.33 41.34 3,193,161 +0.29(+0.71%)
Jan 07, 2020 40.46 41.21 40.45 41.05 2,489,978 +0.67(+1.66%)
Jan 06, 2020 40.20 40.92 40.15 40.38 2,776,111 -0.40(-0.98%)
Jan 03, 2020 39.84 40.89 39.78 40.78 2,041,500 +0.70(+1.75%)
Jan 02, 2020 39.68 40.10 39.52 40.08 1,811,492 +0.57(+1.44%)
Dec 31, 2019 39.27 39.82 39.26 39.51 1,553,500 +0.07(+0.18%)
Dec 30, 2019 39.72 39.77 39.25 39.44 1,695,659 -0.44(-1.10%)
Dec 27, 2019 39.86 40.21 39.55 39.88 1,346,400 +0.09(+0.23%)
Dec 26, 2019 39.75 39.94 39.47 39.79 1,638,748 -0.02(-0.05%)
Dec 24, 2019 39.61 39.98 39.40 39.81 631,900 +0.24(+0.61%)
Dec 23, 2019 39.91 40.15 39.31 39.57 1,714,812 -0.41(-1.03%)
Dec 20, 2019 39.19 40.08 39.15 39.98 3,459,600 +0.97(+2.49%)
Dec 19, 2019 39.32 39.59 38.59 39.01 2,477,734 -0.50(-1.27%)
Dec 18, 2019 39.72 39.90 39.20 39.51 2,222,737 -0.07(-0.18%)
Dec 17, 2019 39.34 40.12 39.33 39.58 2,184,586 +0.08(+0.20%)
Dec 16, 2019 39.73 39.93 39.22 39.50 1,818,954 -0.23(-0.58%)
Dec 13, 2019 38.80 39.77 38.79 39.73 2,573,400 +0.49(+1.25%)
Dec 12, 2019 40.06 40.39 39.19 39.24 2,373,278 -0.84(-2.10%)
Dec 11, 2019 39.14 40.21 39.14 40.08 2,159,185 +0.68(+1.73%)
Dec 10, 2019 40.48 40.65 39.23 39.40 4,905,073 -2.02(-4.88%)
Dec 09, 2019 41.07 41.62 40.84 41.42 2,693,790 +0.54(+1.32%)
Dec 06, 2019 40.92 41.45 40.72 40.88 2,506,900 -0.03(-0.07%)
Dec 05, 2019 39.97 40.94 39.97 40.91 1,777,464 +0.80(+1.99%)
Dec 04, 2019 39.95 40.27 39.49 40.11 1,613,320 +0.28(+0.70%)
Dec 03, 2019 39.52 40.02 39.35 39.83 2,036,727 +0.10(+0.25%)
Dec 02, 2019 40.14 40.22 39.40 39.73 1,095,612 -0.44(-1.10%)
Nov 29, 2019 40.26 40.74 40.15 40.17 447,200 -0.20(-0.50%)
Nov 27, 2019 40.82 40.91 40.33 40.37 820,600 -0.34(-0.84%)
Nov 26, 2019 40.30 40.72 40.06 40.71 1,191,748 +0.44(+1.09%)
Nov 25, 2019 39.71 40.32 39.71 40.27 1,525,366 +0.88(+2.23%)
Nov 22, 2019 39.65 39.92 39.34 39.39 978,400 -0.08(-0.20%)
Nov 21, 2019 40.09 40.20 39.46 39.47 1,242,192 -0.55(-1.37%)
Nov 20, 2019 39.90 40.57 39.83 40.02 994,686 +0.06(+0.15%)
Nov 19, 2019 40.53 40.64 39.95 39.96 667,358 -0.56(-1.38%)
Nov 18, 2019 40.15 40.67 39.96 40.52 1,288,357 +0.44(+1.10%)
Nov 15, 2019 40.46 40.53 39.78 40.08 1,247,600 -0.29(-0.72%)
Nov 14, 2019 39.87 40.46 39.86 40.37 924,381 +0.30(+0.75%)
Nov 13, 2019 39.48 40.21 39.44 40.07 1,084,453 +0.45(+1.14%)
Nov 12, 2019 40.54 40.76 39.27 39.62 2,107,526 -0.64(-1.59%)
Nov 11, 2019 39.65 40.31 39.47 40.26 986,799 +0.54(+1.36%)
Nov 08, 2019 39.15 39.73 39.03 39.72 959,400 +0.55(+1.40%)
Nov 07, 2019 39.81 39.94 38.43 39.17 1,805,252 -0.60(-1.51%)
Nov 06, 2019 39.57 39.92 39.23 39.77 1,542,660 +0.28(+0.71%)
Nov 05, 2019 39.73 39.96 39.16 39.49 1,329,701 -0.38(-0.95%)
Nov 04, 2019 40.88 41.06 39.69 39.87 1,523,371 -0.91(-2.23%)
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.