Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

53.42 USD +1.47 (+2.83%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.00 10.16 9.970 10.06 661,000 +0.04(+0.35%)
Jan 30, 2003 10.43 10.46 10.01 10.03 430,200 -0.46(-4.34%)
Jan 29, 2003 10.34 10.53 10.12 10.48 303,100 +0.04(+0.38%)
Jan 28, 2003 10.40 10.48 10.23 10.44 478,300 +0.12(+1.16%)
Jan 27, 2003 10.53 10.63 10.26 10.32 662,400 -0.25(-2.41%)
Jan 24, 2003 10.64 10.68 10.48 10.57 628,700 -0.07(-0.61%)
Jan 23, 2003 10.60 10.71 10.35 10.64 697,600 +0.14(+1.33%)
Jan 22, 2003 10.55 10.72 10.44 10.50 555,200 -0.10(-0.90%)
Jan 21, 2003 10.85 10.87 10.57 10.60 793,400 -0.06(-0.61%)
Jan 17, 2003 10.75 10.96 10.66 10.66 736,000 -0.27(-2.47%)
Jan 16, 2003 10.70 10.95 10.57 10.93 788,500 +0.34(+3.26%)
Jan 15, 2003 10.80 10.84 10.55 10.59 735,100 -0.10(-0.98%)
Jan 14, 2003 10.71 10.73 10.55 10.69 1,105,800 -0.03(-0.23%)
Jan 13, 2003 10.80 10.88 10.60 10.71 5,559,600 +0.21(+2.00%)
Jan 10, 2003 10.32 10.53 10.28 10.51 521,300 +0.12(+1.11%)
Jan 09, 2003 10.47 10.61 10.36 10.39 565,300 +0.02(+0.14%)
Jan 08, 2003 10.53 10.72 10.38 10.38 527,200 -0.09(-0.81%)
Jan 07, 2003 10.35 10.57 10.25 10.46 447,500 +0.11(+1.06%)
Jan 06, 2003 10.33 10.43 10.18 10.35 613,400 -0.03(-0.29%)
Jan 03, 2003 10.62 10.66 10.38 10.38 492,400 -0.34(-3.22%)
Jan 02, 2003 10.00 10.73 10.00 10.72 804,300 +0.62(+6.19%)
Dec 31, 2002 10.00 10.10 9.850 10.10 403,100 +0.10(+1.00%)
Dec 30, 2002 10.12 10.12 9.820 10.00 506,900 -0.13(-1.28%)
Dec 27, 2002 10.28 10.40 10.13 10.13 407,700 -0.17(-1.70%)
Dec 26, 2002 10.34 10.49 10.24 10.30 272,600 -0.03(-0.29%)
Dec 24, 2002 10.30 10.39 10.30 10.34 112,700 -0.09(-0.86%)
Dec 23, 2002 10.43 10.54 10.38 10.43 366,300 -0.10(-0.95%)
Dec 20, 2002 10.62 10.65 10.47 10.53 677,900 -0.04(-0.33%)
Dec 19, 2002 10.31 10.59 10.31 10.56 500,300 +0.26(+2.47%)
Dec 18, 2002 10.40 10.49 10.27 10.30 443,700 -0.14(-1.39%)
Dec 17, 2002 10.39 10.62 10.32 10.45 687,400 +0.07(+0.72%)
Dec 16, 2002 10.05 10.38 10.03 10.38 582,100 +0.42(+4.22%)
Dec 13, 2002 10.12 10.27 9.940 9.955 598,500 -0.24(-2.35%)
Dec 12, 2002 9.750 10.30 9.725 10.20 1,163,800 +0.46(+4.73%)
Dec 11, 2002 10.01 10.01 9.505 9.735 1,185,000 -0.11(-1.07%)
Dec 10, 2002 10.10 10.10 9.650 9.840 697,200 -0.12(-1.20%)
Dec 09, 2002 10.07 10.16 9.910 9.960 465,600 -0.09(-0.94%)
Dec 06, 2002 9.775 10.25 9.775 10.05 609,800 +0.05(+0.55%)
Dec 05, 2002 10.12 10.12 9.920 10.00 365,100 -0.07(-0.74%)
Dec 04, 2002 9.860 10.08 9.795 10.07 587,800 +0.22(+2.23%)
Dec 03, 2002 10.47 10.47 9.855 9.855 1,070,800 -0.62(-5.87%)
Dec 02, 2002 10.70 10.81 10.35 10.47 609,600 -0.01(-0.14%)
Nov 29, 2002 10.88 10.88 10.48 10.48 235,000 -0.36(-3.32%)
Nov 27, 2002 10.50 10.85 10.38 10.85 496,100 +0.56(+5.39%)
Nov 26, 2002 10.50 10.77 10.26 10.29 696,900 -0.31(-2.92%)
Nov 25, 2002 10.35 10.62 10.26 10.60 693,900 +0.29(+2.81%)
Nov 22, 2002 10.35 10.54 10.26 10.31 934,400 -0.10(-1.01%)
Nov 21, 2002 9.965 10.41 9.965 10.41 1,243,600 +0.59(+6.01%)
Nov 20, 2002 9.605 9.975 9.425 9.825 1,235,100 +0.21(+2.18%)
Nov 19, 2002 9.725 9.815 9.600 9.615 602,700 -0.13(-1.38%)
Nov 18, 2002 10.00 10.10 9.705 9.750 545,100 -0.26(-2.60%)
Nov 15, 2002 9.625 10.02 9.580 10.01 651,600 +0.37(+3.78%)
Nov 14, 2002 9.600 9.765 9.565 9.645 1,679,100 +0.12(+1.26%)
Nov 13, 2002 9.580 9.805 9.475 9.525 641,100 -0.07(-0.78%)
Nov 12, 2002 9.820 9.915 9.560 9.600 828,500 -0.15(-1.54%)
Nov 11, 2002 9.900 10.03 9.705 9.750 714,900 -0.15(-1.52%)
Nov 08, 2002 10.06 10.24 9.875 9.900 1,083,900 -0.20(-1.98%)
Nov 07, 2002 10.19 10.28 9.955 10.10 1,933,400 -0.75(-6.87%)
Nov 06, 2002 10.72 10.95 10.39 10.85 1,825,400 +0.29(+2.80%)
Nov 05, 2002 10.56 10.68 10.35 10.55 637,800 -0.01(-0.14%)
Nov 04, 2002 10.62 10.95 10.45 10.56 652,800 +0.19(+1.83%)
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.