Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

61.29 USD +1.74 (+2.92%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.50 34.04 32.44 33.83 4,006,100 +1.40(+4.32%)
Jan 30, 2007 32.61 32.81 32.34 32.43 1,389,700 +0.00(+0.00%)
Jan 29, 2007 32.54 33.01 32.24 32.43 1,780,800 +0.00(+0.00%)
Jan 26, 2007 32.97 33.19 32.25 32.43 3,308,600 -0.29(-0.89%)
Jan 25, 2007 34.10 34.10 32.54 32.72 4,991,900 -1.47(-4.30%)
Jan 24, 2007 33.60 34.43 33.17 34.19 3,545,000 +0.55(+1.63%)
Jan 23, 2007 32.97 34.36 32.68 33.64 6,308,800 +1.33(+4.12%)
Jan 22, 2007 32.67 32.76 31.94 32.31 3,219,500 -0.11(-0.34%)
Jan 19, 2007 31.87 32.61 31.44 32.42 3,377,900 +0.75(+2.37%)
Jan 18, 2007 31.86 32.00 31.55 31.67 2,106,000 -0.01(-0.03%)
Jan 17, 2007 31.58 32.11 31.52 31.68 3,452,400 +0.35(+1.12%)
Jan 16, 2007 31.63 31.86 30.91 31.33 2,721,400 -0.30(-0.95%)
Jan 12, 2007 31.65 31.95 31.55 31.63 1,972,600 -0.02(-0.06%)
Jan 11, 2007 31.20 31.77 31.03 31.65 3,267,800 +0.64(+2.06%)
Jan 10, 2007 30.72 31.21 30.47 31.01 2,044,200 +0.17(+0.55%)
Jan 09, 2007 30.49 30.99 30.40 30.84 2,345,400 +0.44(+1.45%)
Jan 08, 2007 30.93 31.06 30.29 30.40 3,252,800 -0.66(-2.12%)
Jan 05, 2007 30.78 31.29 30.65 31.06 2,105,000 +0.04(+0.13%)
Jan 04, 2007 31.65 31.65 30.64 31.02 3,277,500 -0.42(-1.34%)
Jan 03, 2007 31.95 32.24 30.98 31.44 4,542,400 -0.79(-2.45%)
Dec 29, 2006 32.06 32.51 31.99 32.23 1,465,600 +0.13(+0.40%)
Dec 28, 2006 32.36 32.68 31.83 32.10 1,647,100 -0.19(-0.59%)
Dec 27, 2006 32.00 32.47 31.90 32.29 1,804,200 +0.60(+1.89%)
Dec 26, 2006 31.60 31.79 31.41 31.69 1,018,000 +0.11(+0.35%)
Dec 22, 2006 31.80 31.90 31.41 31.58 1,189,900 -0.31(-0.97%)
Dec 21, 2006 31.99 32.00 31.64 31.89 1,683,500 +0.07(+0.22%)
Dec 20, 2006 31.60 32.10 31.60 31.82 1,641,200 +0.12(+0.38%)
Dec 19, 2006 31.90 31.90 31.40 31.70 3,060,000 -0.58(-1.80%)
Dec 18, 2006 32.64 32.64 32.04 32.28 2,016,400 -0.12(-0.37%)
Dec 15, 2006 32.68 32.75 32.25 32.40 3,052,900 +0.10(+0.31%)
Dec 14, 2006 31.92 32.70 31.55 32.30 4,455,100 +0.49(+1.54%)
Dec 13, 2006 31.35 32.20 31.32 31.81 4,284,600 +0.57(+1.82%)
Dec 12, 2006 31.65 31.68 31.03 31.24 2,424,000 -0.37(-1.17%)
Dec 11, 2006 31.29 31.89 31.15 31.61 2,659,200 +0.31(+0.99%)
Dec 08, 2006 31.83 32.15 31.07 31.30 6,185,400 -0.54(-1.70%)
Dec 07, 2006 32.60 32.60 31.64 31.84 6,103,000 -1.17(-3.54%)
Dec 06, 2006 33.13 33.57 32.82 33.01 6,297,800 +0.14(+0.43%)
Dec 05, 2006 31.51 33.43 31.51 32.87 10,073,900 +0.96(+3.01%)
Dec 04, 2006 32.18 32.24 31.63 31.91 2,918,500 -0.25(-0.78%)
Dec 01, 2006 31.85 32.67 31.73 32.16 5,347,200 -0.04(-0.12%)
Nov 30, 2006 31.84 32.54 31.18 32.20 6,672,400 +1.30(+4.21%)
Nov 29, 2006 30.57 31.05 30.02 30.90 3,170,100 +0.60(+1.98%)
Nov 28, 2006 30.20 30.64 29.85 30.30 3,516,500 +0.09(+0.30%)
Nov 27, 2006 31.01 31.13 30.10 30.21 3,343,400 -0.77(-2.49%)
Nov 24, 2006 30.70 31.70 30.45 30.98 2,580,600 +0.08(+0.26%)
Nov 22, 2006 30.18 31.01 30.02 30.90 5,151,300 +1.07(+3.59%)
Nov 21, 2006 29.60 29.97 29.51 29.83 2,084,100 +0.18(+0.61%)
Nov 20, 2006 29.76 30.16 29.35 29.65 4,023,000 -0.24(-0.80%)
Nov 17, 2006 29.50 30.09 29.11 29.89 4,088,700 +0.18(+0.61%)
Nov 16, 2006 29.02 30.18 28.96 29.71 7,002,500 +0.91(+3.16%)
Nov 15, 2006 28.79 29.21 28.37 28.80 4,202,100 +0.18(+0.63%)
Nov 14, 2006 28.10 28.75 27.56 28.62 5,579,300 +1.32(+4.84%)
Nov 13, 2006 27.35 27.87 27.09 27.30 2,305,600 -0.11(-0.40%)
Nov 10, 2006 26.90 27.61 26.80 27.41 3,633,600 +0.59(+2.20%)
Nov 09, 2006 27.35 27.43 26.78 26.82 4,772,600 -0.68(-2.47%)
Nov 08, 2006 27.71 28.00 27.26 27.50 5,601,300 -0.54(-1.93%)
Nov 07, 2006 27.60 28.24 27.36 28.04 6,521,800 -0.01(-0.04%)
Nov 06, 2006 28.40 28.55 27.98 28.05 2,477,100 -0.18(-0.64%)
Nov 03, 2006 28.60 28.70 28.10 28.23 2,627,300 -0.44(-1.53%)
Nov 02, 2006 28.60 29.20 28.38 28.67 2,647,600 -0.08(-0.28%)
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.