Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.13 USD -0.21 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.71 57.72 56.70 56.73 1,067,523 -0.74(-1.29%)
Mar 30, 2021 56.05 57.81 55.54 57.47 947,710 +1.22(+2.17%)
Mar 29, 2021 58.96 59.52 55.96 56.25 1,325,974 -2.33(-3.98%)
Mar 26, 2021 56.67 58.63 56.11 58.58 1,376,100 +2.33(+4.14%)
Mar 25, 2021 52.86 56.50 52.73 56.25 1,781,699 +2.35(+4.36%)
Mar 24, 2021 54.14 55.46 53.87 53.90 1,037,871 -0.08(-0.15%)
Mar 23, 2021 55.28 55.60 53.53 53.98 1,123,804 -1.10(-2.00%)
Mar 22, 2021 55.01 55.45 53.66 55.08 1,089,502 +0.66(+1.21%)
Mar 19, 2021 54.11 55.27 53.09 54.42 2,684,600 +0.53(+0.98%)
Mar 18, 2021 57.82 57.99 53.78 53.89 2,281,360 -4.59(-7.85%)
Mar 17, 2021 55.49 58.54 55.11 58.48 2,540,563 +2.37(+4.22%)
Mar 16, 2021 57.29 57.72 55.81 56.11 1,415,853 -0.63(-1.11%)
Mar 15, 2021 55.73 56.78 55.60 56.74 1,745,024 +1.24(+2.23%)
Mar 12, 2021 56.22 56.26 54.84 55.50 2,344,900 -1.83(-3.19%)
Mar 11, 2021 58.12 59.28 57.27 57.33 2,066,087 -0.21(-0.36%)
Mar 10, 2021 55.34 58.11 55.23 57.54 2,274,101 +2.59(+4.71%)
Mar 09, 2021 55.51 56.19 54.51 54.95 1,834,131 -0.24(-0.43%)
Mar 08, 2021 54.26 56.02 54.01 55.19 1,586,642 +1.30(+2.41%)
Mar 05, 2021 52.13 53.93 50.56 53.89 2,116,800 +2.11(+4.07%)
Mar 04, 2021 52.80 53.55 49.79 51.78 2,064,508 -0.85(-1.62%)
Mar 03, 2021 53.70 53.70 52.34 52.63 1,662,051 -1.28(-2.37%)
Mar 02, 2021 53.18 54.07 52.22 53.91 1,524,896 +0.87(+1.64%)
Mar 01, 2021 54.36 54.78 52.94 53.04 1,923,355 -0.38(-0.71%)
Feb 26, 2021 52.71 54.19 52.15 53.42 3,145,500 +1.47(+2.83%)
Feb 25, 2021 55.30 55.71 51.86 51.95 3,006,670 -4.00(-7.15%)
Feb 24, 2021 52.50 56.08 51.75 55.95 3,025,263 +1.72(+3.17%)
Feb 23, 2021 53.10 54.30 51.33 54.23 2,584,805 +0.58(+1.08%)
Feb 22, 2021 54.48 55.15 53.58 53.65 1,640,304 -1.29(-2.35%)
Feb 19, 2021 54.24 55.08 54.03 54.94 1,020,600 +0.98(+1.82%)
Feb 18, 2021 54.16 54.68 53.33 53.96 1,216,972 -0.26(-0.48%)
Feb 17, 2021 54.02 54.38 53.11 54.22 1,331,668 +0.09(+0.17%)
Feb 16, 2021 56.02 56.09 54.05 54.13 1,492,719 -1.96(-3.49%)
Feb 12, 2021 55.95 56.96 55.51 56.09 1,072,100 -0.26(-0.46%)
Feb 11, 2021 56.23 56.95 55.50 56.35 1,498,671 +0.67(+1.20%)
Feb 10, 2021 54.74 56.19 53.39 55.68 1,337,950 +1.12(+2.05%)
Feb 09, 2021 55.14 55.26 53.96 54.56 660,329 -0.47(-0.85%)
Feb 08, 2021 53.96 55.63 53.78 55.03 1,463,414 +1.41(+2.63%)
Feb 05, 2021 52.17 53.85 51.61 53.62 1,532,100 +1.61(+3.10%)
Feb 04, 2021 52.10 52.37 50.81 52.01 1,587,520 -0.03(-0.06%)
Feb 03, 2021 52.60 53.35 51.91 52.04 807,425 -0.52(-0.99%)
Feb 02, 2021 51.88 53.05 50.99 52.56 1,427,851 +1.06(+2.06%)
Feb 01, 2021 51.34 51.62 49.51 51.50 1,913,288 +0.40(+0.78%)
Jan 29, 2021 52.30 52.65 50.45 51.10 2,577,600 -1.46(-2.78%)
Jan 28, 2021 52.24 52.78 51.79 52.56 3,523,343 -1.01(-1.89%)
Jan 27, 2021 52.24 54.84 51.75 53.57 3,329,794 +0.58(+1.09%)
Jan 26, 2021 51.93 53.87 51.60 52.99 2,635,157 +1.68(+3.27%)
Jan 25, 2021 51.34 52.75 50.43 51.31 1,822,161 +0.49(+0.96%)
Jan 22, 2021 49.79 51.11 49.06 50.82 1,969,200 +0.79(+1.58%)
Jan 21, 2021 49.19 50.50 48.78 50.03 2,377,384 +1.37(+2.82%)
Jan 20, 2021 46.49 49.28 46.45 48.66 2,770,931 +2.54(+5.51%)
Jan 19, 2021 45.27 46.77 45.04 46.12 1,949,709 +1.50(+3.36%)
Jan 15, 2021 44.37 44.99 43.74 44.62 1,280,000 +0.23(+0.52%)
Jan 14, 2021 44.48 44.87 43.90 44.39 810,036 +0.20(+0.45%)
Jan 13, 2021 45.20 46.18 44.13 44.19 1,887,963 -0.26(-0.58%)
Jan 12, 2021 44.09 44.63 43.68 44.45 1,195,605 +0.51(+1.16%)
Jan 11, 2021 42.74 44.12 42.47 43.94 1,700,771 +0.97(+2.26%)
Jan 08, 2021 44.28 44.55 42.89 42.97 1,866,200 -1.25(-2.83%)
Jan 07, 2021 42.46 44.38 42.18 44.22 2,580,694 +1.86(+4.39%)
Jan 06, 2021 41.52 42.63 41.22 42.36 4,181,506 -0.05(-0.12%)
Jan 05, 2021 42.21 42.98 42.02 42.41 2,249,859 -0.25(-0.59%)
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.