Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.69 USD +0.89 (+1.48%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.92 27.66 26.76 27.62 3,252,091 +0.78(+2.91%)
Jan 28, 2016 27.14 27.26 26.57 26.84 2,754,126 +0.05(+0.19%)
Jan 27, 2016 27.50 27.60 26.63 26.79 3,393,315 -0.77(-2.79%)
Jan 26, 2016 27.17 27.74 26.76 27.56 4,421,980 +0.61(+2.26%)
Jan 25, 2016 28.17 28.44 26.80 26.95 4,287,658 -1.26(-4.47%)
Jan 22, 2016 28.23 29.02 27.88 28.21 3,694,899 +0.39(+1.40%)
Jan 21, 2016 27.74 28.55 27.66 27.82 3,363,485 +0.15(+0.54%)
Jan 20, 2016 27.96 28.11 26.92 27.67 4,172,718 -0.90(-3.15%)
Jan 19, 2016 29.27 29.50 28.24 28.57 3,608,212 -0.51(-1.75%)
Jan 15, 2016 28.70 29.08 29.08 29.08 4,008,500 -0.50(-1.69%)
Jan 14, 2016 29.90 30.10 29.23 29.58 4,149,660 -0.32(-1.07%)
Jan 13, 2016 30.36 31.15 29.76 29.90 3,707,409 -0.30(-0.99%)
Jan 12, 2016 30.15 30.40 29.28 30.20 2,674,927 +0.31(+1.04%)
Jan 11, 2016 30.07 30.26 29.70 29.89 2,687,464 +0.10(+0.34%)
Jan 08, 2016 30.64 30.72 29.63 29.79 3,591,052 -0.58(-1.91%)
Jan 07, 2016 31.22 31.81 30.26 30.37 4,556,871 -1.76(-5.48%)
Jan 06, 2016 32.52 32.92 31.91 32.13 2,162,910 -0.82(-2.49%)
Jan 05, 2016 32.73 33.39 32.50 32.95 2,420,316 +0.22(+0.67%)
Jan 04, 2016 33.10 33.11 32.40 32.73 3,080,639 -0.57(-1.71%)
Dec 31, 2015 33.41 33.30 33.30 33.30 1,056,000 -0.22(-0.66%)
Dec 30, 2015 33.90 33.96 33.47 33.52 1,309,302 -0.34(-1.00%)
Dec 29, 2015 34.00 34.12 33.62 33.86 1,069,995 +0.11(+0.33%)
Dec 28, 2015 33.90 34.07 33.42 33.75 1,264,608 -0.33(-0.97%)
Dec 24, 2015 33.87 34.08 34.08 34.08 905,700 +0.20(+0.59%)
Dec 23, 2015 34.01 34.22 33.58 33.88 2,601,401 +0.05(+0.15%)
Dec 22, 2015 33.29 33.96 32.92 33.83 1,683,406 +0.48(+1.44%)
Dec 21, 2015 33.21 33.64 32.98 33.35 1,770,064 +0.50(+1.52%)
Dec 18, 2015 33.84 33.88 32.83 32.85 4,738,178 -1.03(-3.04%)
Dec 17, 2015 34.69 34.87 33.81 33.88 1,992,272 -0.73(-2.11%)
Dec 16, 2015 33.73 34.77 33.72 34.61 2,297,967 +1.03(+3.07%)
Dec 15, 2015 33.35 33.89 33.19 33.58 2,206,312 +0.47(+1.42%)
Dec 14, 2015 33.82 34.00 32.85 33.11 3,425,787 -0.76(-2.24%)
Dec 11, 2015 33.74 34.13 33.46 33.87 2,979,970 -0.22(-0.65%)
Dec 10, 2015 34.04 34.53 33.79 34.09 3,290,816 +0.25(+0.74%)
Dec 09, 2015 34.55 35.04 33.51 33.84 4,371,485 -1.04(-2.98%)
Dec 08, 2015 35.55 37.09 34.46 34.88 7,539,055 -2.64(-7.04%)
Dec 07, 2015 37.32 37.63 37.05 37.52 1,893,873 +0.03(+0.08%)
Dec 04, 2015 36.74 37.58 36.54 37.49 1,522,203 +0.85(+2.32%)
Dec 03, 2015 37.35 37.45 36.33 36.64 1,404,687 -0.56(-1.51%)
Dec 02, 2015 38.10 38.15 36.96 37.20 1,473,505 -0.86(-2.26%)
Dec 01, 2015 37.26 38.10 37.17 38.06 1,619,752 +0.88(+2.37%)
Nov 30, 2015 37.94 37.96 37.18 37.18 1,885,214 -0.71(-1.87%)
Nov 27, 2015 37.57 37.98 37.46 37.89 764,622 +0.18(+0.48%)
Nov 25, 2015 37.36 37.71 37.71 37.71 894,400 +0.34(+0.91%)
Nov 24, 2015 36.85 37.55 36.66 37.37 1,285,453 +0.27(+0.73%)
Nov 23, 2015 37.05 37.60 37.00 37.10 1,599,878 -0.09(-0.24%)
Nov 20, 2015 37.25 37.51 36.87 37.19 1,252,717 +0.16(+0.43%)
Nov 19, 2015 36.89 37.30 36.84 37.03 1,471,291 +0.08(+0.22%)
Nov 18, 2015 36.29 37.00 36.19 36.95 1,415,037 +0.63(+1.73%)
Nov 17, 2015 36.40 36.74 36.20 36.32 1,660,343 +0.03(+0.08%)
Nov 16, 2015 35.16 36.36 34.94 36.29 1,651,273 +1.11(+3.16%)
Nov 13, 2015 36.08 36.40 35.13 35.18 2,330,567 -0.38(-1.07%)
Nov 12, 2015 35.63 35.90 35.15 35.56 1,956,504 -0.41(-1.14%)
Nov 11, 2015 35.19 36.37 35.02 35.97 2,430,116 +0.83(+2.36%)
Nov 10, 2015 34.40 35.43 34.38 35.14 2,969,353 +0.70(+2.03%)
Nov 09, 2015 35.42 35.55 33.95 34.44 2,938,017 -0.43(-1.23%)
Nov 06, 2015 34.80 35.25 34.28 34.87 2,693,216 -0.53(-1.50%)
Nov 05, 2015 35.79 35.79 34.94 35.40 1,865,498 -0.37(-1.03%)
Nov 04, 2015 36.07 36.27 35.70 35.77 1,110,594 -0.23(-0.64%)
Nov 03, 2015 36.12 36.29 35.49 36.00 2,063,246 -0.25(-0.69%)
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.