Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.80 USD -0.05 (-0.08%)
Official Closing Price Updated: 7:27 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.92 20.11 19.77 19.79 669,200 -0.09(-0.43%)
Apr 29, 2004 20.42 20.75 19.51 19.87 869,000 -0.55(-2.72%)
Apr 28, 2004 21.04 21.04 20.35 20.42 564,900 -0.65(-3.06%)
Apr 27, 2004 20.90 21.20 20.89 21.07 1,264,300 +0.46(+2.23%)
Apr 26, 2004 20.50 20.96 20.50 20.61 579,500 -0.02(-0.10%)
Apr 23, 2004 21.05 21.05 20.56 20.63 1,276,100 -0.42(-1.97%)
Apr 22, 2004 20.60 21.23 20.60 21.05 1,499,700 +0.66(+3.21%)
Apr 21, 2004 20.09 20.49 19.74 20.39 1,746,800 +0.57(+2.88%)
Apr 20, 2004 20.31 20.34 19.78 19.82 1,469,000 -0.54(-2.65%)
Apr 19, 2004 20.71 20.71 20.26 20.36 431,400 -0.29(-1.40%)
Apr 16, 2004 20.75 20.80 20.40 20.65 993,000 +0.15(+0.73%)
Apr 15, 2004 20.64 20.81 20.25 20.50 653,500 +0.05(+0.24%)
Apr 14, 2004 20.07 20.85 19.89 20.45 1,130,500 -0.02(-0.10%)
Apr 13, 2004 20.83 20.83 20.32 20.47 1,781,500 -0.44(-2.10%)
Apr 12, 2004 21.23 21.25 20.77 20.91 1,255,400 -0.32(-1.51%)
Apr 08, 2004 22.00 22.00 21.17 21.23 852,000 -0.32(-1.46%)
Apr 07, 2004 21.75 21.77 21.38 21.55 626,500 -0.18(-0.83%)
Apr 06, 2004 21.52 21.98 21.52 21.73 608,000 +0.23(+1.07%)
Apr 05, 2004 21.70 21.92 21.16 21.50 1,401,600 -0.35(-1.62%)
Apr 02, 2004 22.05 22.24 21.83 21.85 1,799,400 -0.93(-4.08%)
Apr 01, 2004 22.80 22.96 22.58 22.78 609,800 +0.07(+0.29%)
Mar 31, 2004 23.00 23.00 22.52 22.71 642,300 -0.08(-0.33%)
Mar 30, 2004 22.36 23.00 22.27 22.79 983,400 +0.43(+1.92%)
Mar 29, 2004 22.58 22.67 22.24 22.36 724,300 -0.09(-0.42%)
Mar 26, 2004 22.40 22.62 22.39 22.45 425,000 -0.00(-0.02%)
Mar 25, 2004 22.29 22.54 22.05 22.46 953,900 +0.42(+1.93%)
Mar 24, 2004 22.25 22.64 21.96 22.04 852,800 -0.22(-0.99%)
Mar 23, 2004 22.73 22.73 21.92 22.25 901,000 +0.02(+0.09%)
Mar 22, 2004 22.40 22.43 22.04 22.24 755,200 -0.21(-0.96%)
Mar 19, 2004 22.75 22.75 22.40 22.45 472,800 -0.33(-1.47%)
Mar 18, 2004 22.57 22.90 22.46 22.79 979,600 +0.09(+0.42%)
Mar 17, 2004 22.85 23.08 22.43 22.69 1,387,200 -0.41(-1.77%)
Mar 16, 2004 23.30 23.34 22.74 23.10 1,078,100 -0.06(-0.26%)
Mar 15, 2004 22.89 23.35 22.77 23.16 1,383,500 +0.28(+1.22%)
Mar 12, 2004 22.70 23.17 22.22 22.88 1,054,300 +0.42(+1.87%)
Mar 11, 2004 22.65 22.91 22.41 22.46 1,183,400 -0.21(-0.95%)
Mar 10, 2004 23.09 23.48 22.58 22.67 1,347,800 -0.42(-1.80%)
Mar 09, 2004 23.36 23.43 22.95 23.09 715,600 -0.21(-0.90%)
Mar 08, 2004 23.38 23.95 23.21 23.30 1,766,500 -0.57(-2.39%)
Mar 05, 2004 23.26 24.15 22.25 23.87 1,302,200 +0.61(+2.62%)
Mar 04, 2004 22.73 23.46 22.62 23.26 1,078,000 +0.53(+2.33%)
Mar 03, 2004 22.78 22.78 22.25 22.73 1,221,900 -0.04(-0.20%)
Mar 02, 2004 22.64 22.83 22.45 22.77 1,343,400 +0.09(+0.40%)
Mar 01, 2004 22.38 23.05 22.36 22.68 1,900,500 +0.73(+3.35%)
Feb 27, 2004 21.70 22.09 21.65 21.95 1,175,300 +0.26(+1.20%)
Feb 26, 2004 20.92 21.74 20.56 21.69 2,078,500 +0.74(+3.51%)
Feb 25, 2004 20.56 21.10 20.27 20.95 1,227,400 +0.40(+1.92%)
Feb 24, 2004 20.39 20.75 20.35 20.56 589,000 +0.16(+0.81%)
Feb 23, 2004 20.54 20.67 20.24 20.39 537,700 +0.03(+0.17%)
Feb 20, 2004 20.54 20.59 20.11 20.36 546,000 -0.29(-1.40%)
Feb 19, 2004 21.00 21.01 20.55 20.65 635,300 -0.02(-0.10%)
Feb 18, 2004 21.00 21.00 20.49 20.67 1,245,000 -0.59(-2.78%)
Feb 17, 2004 20.77 21.41 20.67 21.26 1,194,700 +0.80(+3.91%)
Feb 13, 2004 20.67 20.87 20.33 20.46 548,100 -0.09(-0.44%)
Feb 12, 2004 20.46 20.81 20.25 20.55 678,300 +0.20(+0.98%)
Feb 11, 2004 19.89 20.61 19.62 20.35 1,343,300 +0.46(+2.31%)
Feb 10, 2004 20.06 20.14 19.75 19.89 523,300 -0.17(-0.82%)
Feb 09, 2004 20.34 20.43 19.96 20.05 1,097,600 -0.29(-1.40%)
Feb 06, 2004 19.92 20.62 19.90 20.34 1,578,800 +0.66(+3.35%)
Feb 05, 2004 19.20 19.87 18.82 19.68 1,681,400 +0.37(+1.92%)
Feb 04, 2004 19.89 19.89 19.25 19.31 798,300 -0.61(-3.09%)
Feb 03, 2004 19.58 20.11 19.55 19.92 598,900 +0.26(+1.35%)
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.