Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.44 USD -2.21 (-3.64%)
Official Closing Price Updated: 7:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.76 37.13 35.30 36.94 3,078,715 +1.22(+3.42%)
Jan 30, 2019 35.40 35.86 34.74 35.72 1,463,268 +0.56(+1.59%)
Jan 29, 2019 34.26 35.28 33.52 35.16 1,872,257 +0.30(+0.86%)
Jan 28, 2019 34.72 35.26 34.59 34.86 1,198,906 -0.12(-0.34%)
Jan 25, 2019 35.73 35.98 34.78 34.98 1,760,100 -0.44(-1.24%)
Jan 24, 2019 34.86 35.59 34.80 35.42 1,719,002 +0.59(+1.69%)
Jan 23, 2019 34.14 35.11 34.06 34.83 1,509,420 +0.34(+0.99%)
Jan 22, 2019 34.79 34.81 34.29 34.49 1,641,440 -0.46(-1.32%)
Jan 18, 2019 35.26 35.37 34.61 34.95 1,733,000 -0.24(-0.68%)
Jan 17, 2019 35.49 35.66 34.84 35.19 2,522,504 -0.58(-1.62%)
Jan 16, 2019 36.08 36.48 35.62 35.77 2,439,759 -0.34(-0.94%)
Jan 15, 2019 35.84 36.29 35.63 36.11 1,536,548 +0.41(+1.15%)
Jan 14, 2019 35.75 36.08 35.58 35.70 1,558,210 -0.20(-0.56%)
Jan 11, 2019 35.93 36.63 35.67 35.90 1,906,800 -0.24(-0.66%)
Jan 10, 2019 36.08 36.36 35.60 36.14 2,516,098 -0.17(-0.47%)
Jan 09, 2019 35.22 36.61 34.59 36.31 4,066,601 +1.28(+3.65%)
Jan 08, 2019 35.63 35.80 34.67 35.03 2,188,464 -0.30(-0.85%)
Jan 07, 2019 35.09 35.91 34.74 35.33 2,883,765 +0.43(+1.23%)
Jan 04, 2019 33.65 35.08 33.52 34.90 2,505,600 +1.70(+5.12%)
Jan 03, 2019 33.32 33.79 32.87 33.20 1,368,377 -0.26(-0.78%)
Jan 02, 2019 32.38 33.72 32.30 33.46 1,698,857 +0.53(+1.61%)
Dec 31, 2018 33.29 33.65 32.10 32.93 1,475,800 -0.27(-0.81%)
Dec 28, 2018 32.76 33.44 32.50 33.20 1,898,300 +0.44(+1.34%)
Dec 27, 2018 32.25 33.08 31.75 32.76 2,447,848 -0.05(-0.15%)
Dec 26, 2018 31.42 32.88 30.74 32.81 2,477,466 +1.62(+5.19%)
Dec 24, 2018 30.99 31.42 30.51 31.19 1,388,600 +0.05(+0.16%)
Dec 21, 2018 32.16 32.82 31.08 31.14 5,459,500 -1.28(-3.95%)
Dec 20, 2018 31.87 32.81 31.45 32.42 4,432,338 +0.44(+1.38%)
Dec 19, 2018 32.38 33.51 31.96 31.98 3,231,923 -0.34(-1.05%)
Dec 18, 2018 32.29 33.21 31.88 32.32 3,374,576 +0.36(+1.13%)
Dec 17, 2018 32.17 32.72 31.88 31.96 3,289,209 -0.26(-0.81%)
Dec 14, 2018 32.26 33.06 32.06 32.22 2,374,000 -0.42(-1.29%)
Dec 13, 2018 32.92 33.26 32.40 32.64 2,917,851 -0.28(-0.85%)
Dec 12, 2018 32.29 33.33 31.99 32.92 2,927,238 +1.03(+3.23%)
Dec 11, 2018 32.45 32.73 31.84 31.89 3,271,312 -0.22(-0.69%)
Dec 10, 2018 33.20 33.53 31.97 32.11 3,326,832 -1.03(-3.11%)
Dec 07, 2018 33.19 34.09 33.06 33.14 4,108,300 -0.06(-0.18%)
Dec 06, 2018 32.50 33.81 32.10 33.20 4,787,356 +0.21(+0.64%)
Dec 04, 2018 31.14 34.33 30.17 32.99 16,685,500 -0.54(-1.61%)
Dec 03, 2018 33.48 33.67 31.93 33.53 4,750,031 +0.56(+1.70%)
Nov 30, 2018 33.34 33.49 32.59 32.97 11,072,000 -0.64(-1.90%)
Nov 29, 2018 33.35 34.12 33.23 33.61 3,504,611 +0.03(+0.09%)
Nov 28, 2018 33.07 33.69 31.75 33.58 3,606,055 +0.49(+1.48%)
Nov 27, 2018 32.83 33.38 32.68 33.09 3,080,531 +0.03(+0.09%)
Nov 26, 2018 32.94 33.33 32.53 33.06 3,375,754 +0.46(+1.41%)
Nov 23, 2018 32.36 33.18 32.33 32.60 1,576,300 +0.03(+0.09%)
Nov 21, 2018 32.57 32.57 32.57 0 +0.89(+2.81%)
Nov 20, 2018 30.42 31.89 30.30 31.68 3,139,708 +0.61(+1.96%)
Nov 19, 2018 30.36 31.34 30.28 31.07 2,771,238 +0.68(+2.24%)
Nov 16, 2018 29.75 30.50 29.69 30.39 3,375,700 +0.45(+1.50%)
Nov 15, 2018 30.86 30.90 29.25 29.94 5,646,077 -1.89(-5.94%)
Nov 14, 2018 32.66 32.78 31.46 31.83 3,118,715 -0.50(-1.55%)
Nov 13, 2018 32.12 32.83 32.07 32.33 2,733,736 +0.35(+1.09%)
Nov 12, 2018 32.11 32.67 31.93 31.98 1,570,327 -0.40(-1.24%)
Nov 09, 2018 32.30 32.94 32.02 32.38 2,849,100 +0.02(+0.06%)
Nov 08, 2018 32.55 33.09 31.50 32.36 3,974,411 -1.03(-3.08%)
Nov 07, 2018 33.49 33.54 32.59 33.39 2,487,237 +0.23(+0.69%)
Nov 06, 2018 33.32 33.50 32.81 33.16 2,486,777 -0.36(-1.07%)
Nov 05, 2018 32.60 33.62 32.52 33.52 3,222,766 +0.78(+2.38%)
Nov 02, 2018 33.69 33.83 32.41 32.74 3,643,200 -0.76(-2.27%)
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.