Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.74 USD -0.11 (-0.18%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 35.99 36.11 35.45 35.54 2,236,124 -0.61(-1.69%)
Apr 29, 2015 36.49 36.71 35.71 36.15 3,021,289 -0.68(-1.85%)
Apr 28, 2015 36.58 36.99 36.33 36.83 1,716,882 +0.12(+0.33%)
Apr 27, 2015 37.05 37.18 36.61 36.71 2,436,464 -0.09(-0.24%)
Apr 24, 2015 36.27 36.93 36.13 36.80 3,262,117 +0.75(+2.08%)
Apr 23, 2015 37.36 37.41 36.03 36.05 5,706,401 -1.57(-4.17%)
Apr 22, 2015 38.78 38.97 37.49 37.62 3,443,581 -1.16(-2.99%)
Apr 21, 2015 38.22 39.01 38.15 38.78 3,346,038 +0.70(+1.84%)
Apr 20, 2015 38.52 38.65 37.83 38.08 2,536,160 -0.27(-0.70%)
Apr 17, 2015 38.47 38.49 37.88 38.35 3,683,319 -0.41(-1.06%)
Apr 16, 2015 39.77 39.77 38.67 38.76 3,561,995 -1.23(-3.08%)
Apr 15, 2015 39.75 40.16 39.62 39.99 1,957,279 +0.31(+0.78%)
Apr 14, 2015 39.45 39.78 39.04 39.68 1,468,249 +0.40(+1.02%)
Apr 13, 2015 39.71 39.76 39.20 39.28 1,829,166 -0.40(-1.01%)
Apr 10, 2015 39.81 39.96 39.30 39.68 1,276,037 -0.13(-0.33%)
Apr 09, 2015 39.74 39.86 39.19 39.81 3,450,621 -0.05(-0.13%)
Apr 08, 2015 38.95 39.94 38.86 39.86 2,830,207 +1.00(+2.57%)
Apr 07, 2015 39.80 39.80 38.69 38.86 2,556,931 -1.03(-2.58%)
Apr 06, 2015 39.85 40.33 39.66 39.89 1,856,463 -0.01(-0.03%)
Apr 02, 2015 39.18 39.90 39.90 39.90 1,778,100 +0.77(+1.97%)
Apr 01, 2015 39.33 39.47 38.76 39.13 1,289,296 -0.21(-0.53%)
Mar 31, 2015 39.15 39.78 38.92 39.34 2,745,243 +0.13(+0.33%)
Mar 30, 2015 39.51 39.84 39.20 39.21 3,040,840 -0.01(-0.03%)
Mar 27, 2015 38.42 39.29 38.37 39.22 2,028,131 +0.89(+2.32%)
Mar 26, 2015 38.24 38.41 37.90 38.33 2,144,358 +0.04(+0.10%)
Mar 25, 2015 38.90 39.06 38.28 38.29 1,525,738 -0.49(-1.26%)
Mar 24, 2015 38.33 39.20 37.87 38.78 2,157,460 +0.57(+1.49%)
Mar 23, 2015 38.75 39.16 38.20 38.21 1,860,124 -0.49(-1.27%)
Mar 20, 2015 38.48 39.69 38.36 38.70 4,884,382 +0.55(+1.44%)
Mar 19, 2015 38.36 38.89 37.79 38.15 2,799,839 -0.03(-0.08%)
Mar 18, 2015 37.48 38.52 37.09 38.18 2,282,080 +0.78(+2.09%)
Mar 17, 2015 37.33 37.63 37.12 37.40 1,520,148 -0.09(-0.24%)
Mar 16, 2015 37.95 38.18 37.37 37.49 1,477,982 -0.24(-0.64%)
Mar 13, 2015 37.69 37.99 37.50 37.73 1,771,810 -0.06(-0.16%)
Mar 12, 2015 37.76 38.19 37.56 37.79 1,597,573 +0.25(+0.67%)
Mar 11, 2015 37.02 37.72 36.85 37.54 1,723,863 +0.54(+1.46%)
Mar 10, 2015 36.80 37.22 36.75 37.00 1,287,648 -0.08(-0.22%)
Mar 09, 2015 37.07 37.28 36.70 37.08 1,977,259 +0.16(+0.43%)
Mar 06, 2015 37.61 37.61 36.62 36.92 1,966,287 -1.00(-2.64%)
Mar 05, 2015 37.99 38.08 37.72 37.92 969,580 +0.04(+0.11%)
Mar 04, 2015 37.54 38.00 37.01 37.88 2,003,245 +0.18(+0.48%)
Mar 03, 2015 38.10 38.14 37.34 37.70 2,530,841 -0.57(-1.49%)
Mar 02, 2015 38.31 38.50 37.90 38.27 2,515,038 -0.04(-0.10%)
Feb 27, 2015 37.95 38.40 37.91 38.31 2,163,550 +0.26(+0.68%)
Feb 26, 2015 38.23 38.39 37.74 38.05 2,401,010 -0.45(-1.17%)
Feb 25, 2015 38.71 39.09 38.21 38.50 3,374,696 -0.03(-0.08%)
Feb 24, 2015 38.77 39.02 38.25 38.53 6,659,867 +1.43(+3.85%)
Feb 23, 2015 37.56 37.77 37.03 37.10 4,694,977 -0.55(-1.46%)
Feb 20, 2015 37.60 37.71 37.09 37.65 2,745,020 +0.08(+0.21%)
Feb 19, 2015 37.94 37.99 37.47 37.57 2,460,496 -0.45(-1.18%)
Feb 18, 2015 37.98 38.08 37.60 38.02 1,841,406 -0.09(-0.24%)
Feb 17, 2015 37.77 38.12 37.46 38.11 1,543,366 +0.12(+0.32%)
Feb 13, 2015 37.79 37.99 37.99 37.99 1,288,300 +0.15(+0.40%)
Feb 12, 2015 37.46 37.90 37.25 37.84 1,816,410 +0.57(+1.53%)
Feb 11, 2015 37.71 37.73 36.97 37.27 1,385,416 -0.24(-0.64%)
Feb 10, 2015 36.96 37.68 36.60 37.51 2,579,176 +0.79(+2.15%)
Feb 09, 2015 36.34 36.83 36.15 36.72 2,241,037 +0.32(+0.88%)
Feb 06, 2015 36.14 36.70 36.10 36.40 2,208,914 +0.33(+0.91%)
Feb 05, 2015 36.25 36.57 35.69 36.07 1,579,245 -0.16(-0.44%)
Feb 04, 2015 35.33 36.56 35.29 36.23 2,494,334 +0.68(+1.91%)
Feb 03, 2015 34.85 35.61 34.67 35.55 2,263,148 +0.90(+2.60%)
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.