Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.72 USD -0.13 (-0.22%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 37.33 37.50 36.70 37.45 2,465,924 +0.11(+0.29%)
Jan 30, 2013 38.07 38.08 37.02 37.34 2,648,090 -0.44(-1.16%)
Jan 29, 2013 37.82 38.36 37.33 37.78 3,931,142 +0.25(+0.67%)
Jan 28, 2013 38.00 38.22 37.11 37.53 3,561,173 -0.45(-1.18%)
Jan 25, 2013 37.24 37.99 36.98 37.98 3,643,721 +0.88(+2.37%)
Jan 24, 2013 37.10 37.83 36.70 37.10 3,653,135 +0.04(+0.11%)
Jan 23, 2013 36.30 37.16 36.20 37.06 3,088,088 +0.75(+2.07%)
Jan 22, 2013 36.10 36.31 35.52 36.31 2,691,541 +0.26(+0.72%)
Jan 18, 2013 36.03 36.33 35.83 36.05 2,539,482 -0.11(-0.30%)
Jan 17, 2013 35.25 36.35 35.19 36.16 4,604,642 +1.25(+3.58%)
Jan 16, 2013 35.22 35.49 34.83 34.91 3,273,039 -0.48(-1.36%)
Jan 15, 2013 33.87 35.41 33.71 35.39 5,244,357 +1.30(+3.81%)
Jan 14, 2013 34.47 34.87 33.99 34.09 2,468,842 -0.32(-0.93%)
Jan 11, 2013 34.22 34.79 34.07 34.41 2,455,836 +0.32(+0.94%)
Jan 10, 2013 34.67 34.67 33.72 34.09 3,032,373 -0.32(-0.93%)
Jan 09, 2013 34.54 34.84 34.15 34.41 2,762,344 +0.18(+0.53%)
Jan 08, 2013 34.23 34.50 33.78 34.23 1,842,625 -0.12(-0.35%)
Jan 07, 2013 33.42 34.36 33.26 34.35 3,352,078 +0.69(+2.05%)
Jan 04, 2013 33.36 33.76 33.05 33.66 2,647,068 +0.27(+0.81%)
Jan 03, 2013 33.68 33.95 33.17 33.39 3,283,840 -0.09(-0.27%)
Jan 02, 2013 33.47 33.51 32.33 33.48 4,151,951 +1.15(+3.56%)
Dec 31, 2012 31.21 32.37 30.94 32.33 2,767,587 +1.06(+3.39%)
Dec 28, 2012 31.22 31.59 30.85 31.27 1,949,473 -0.11(-0.35%)
Dec 27, 2012 31.40 31.64 30.73 31.38 2,232,082 +0.10(+0.32%)
Dec 26, 2012 31.59 31.88 31.24 31.28 2,073,387 -0.24(-0.76%)
Dec 24, 2012 31.56 32.00 31.45 31.52 785,722 -0.22(-0.69%)
Dec 21, 2012 31.58 31.75 31.10 31.74 5,763,894 -0.64(-1.98%)
Dec 20, 2012 31.90 32.47 31.57 32.38 4,125,878 +0.30(+0.94%)
Dec 19, 2012 32.52 32.73 31.84 32.08 3,335,437 -0.43(-1.32%)
Dec 18, 2012 32.31 33.28 32.29 32.51 5,486,941 +0.29(+0.90%)
Dec 17, 2012 31.01 32.42 31.00 32.22 3,674,041 +1.37(+4.44%)
Dec 14, 2012 31.00 31.06 30.58 30.85 1,601,969 -0.15(-0.48%)
Dec 13, 2012 31.50 31.87 30.87 31.00 2,934,315 -0.54(-1.71%)
Dec 12, 2012 30.53 31.84 30.30 31.54 5,597,654 +1.18(+3.89%)
Dec 11, 2012 30.56 30.79 30.17 30.36 3,501,295 +0.01(+0.03%)
Dec 10, 2012 30.73 30.83 30.20 30.35 2,879,898 -0.42(-1.36%)
Dec 07, 2012 30.83 31.36 30.27 30.77 3,589,601 +0.10(+0.33%)
Dec 06, 2012 30.55 31.27 30.22 30.67 3,485,569 +0.05(+0.16%)
Dec 05, 2012 31.91 32.00 30.55 30.62 5,699,952 -1.24(-3.89%)
Dec 04, 2012 33.72 34.00 31.80 31.86 12,684,951 +0.02(+0.06%)
Nov 30, 2012 32.05 32.06 31.41 31.84 2,866,638 -0.22(-0.69%)
Nov 29, 2012 32.23 32.73 31.71 32.06 2,981,799 +0.09(+0.28%)
Nov 28, 2012 32.11 32.34 31.23 31.97 3,679,712 -0.14(-0.44%)
Nov 27, 2012 32.31 32.85 32.05 32.11 2,872,234 -0.12(-0.37%)
Nov 26, 2012 32.32 32.55 31.82 32.23 2,574,235 -0.24(-0.74%)
Nov 23, 2012 32.34 32.66 31.79 32.47 1,214,404 +0.28(+0.87%)
Nov 21, 2012 32.11 32.69 31.81 32.19 2,254,789 +0.14(+0.44%)
Nov 20, 2012 31.30 32.46 31.25 32.05 4,243,550 +0.90(+2.89%)
Nov 19, 2012 31.35 32.48 30.90 31.15 4,352,407 +0.18(+0.58%)
Nov 16, 2012 29.77 31.23 29.63 30.97 4,819,384 +1.24(+4.17%)
Nov 15, 2012 29.69 30.85 28.50 29.73 6,628,251 -0.03(-0.10%)
Nov 14, 2012 31.02 31.06 29.64 29.76 3,314,601 -1.07(-3.47%)
Nov 13, 2012 30.71 31.51 30.25 30.83 3,818,721 +0.00(+0.00%)
Nov 12, 2012 32.20 32.68 30.73 30.83 3,278,900 -1.16(-3.63%)
Nov 09, 2012 32.53 32.64 31.15 31.99 4,115,338 -0.77(-2.35%)
Nov 08, 2012 33.40 33.43 32.35 32.76 2,554,093 -0.35(-1.06%)
Nov 07, 2012 32.90 33.72 32.36 33.11 3,249,234 -0.01(-0.03%)
Nov 06, 2012 33.50 33.87 32.94 33.12 2,113,942 -0.27(-0.81%)
Nov 05, 2012 32.20 33.46 32.15 33.39 2,161,042 +1.19(+3.70%)
Nov 02, 2012 33.52 33.90 32.17 32.20 3,321,643 -1.11(-3.33%)
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.