Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.93 15.27 14.65 14.65 1,207,100 -0.20(-1.35%)
Jun 27, 2002 15.12 15.24 14.48 14.85 1,058,300 -0.05(-0.34%)
Jun 26, 2002 14.53 14.95 14.35 14.90 1,373,200 +0.38(+2.62%)
Jun 25, 2002 15.32 15.43 14.42 14.52 1,258,400 -0.93(-6.02%)
Jun 21, 2002 15.50 15.70 15.46 15.45 1,224,500 +0.07(+0.46%)
Jun 20, 2002 14.92 15.50 14.92 15.38 1,237,600 +0.47(+3.12%)
Jun 19, 2002 14.88 15.45 14.62 14.91 1,593,600 +0.15(+1.05%)
Jun 18, 2002 14.80 14.99 14.47 14.76 1,047,600 +0.30(+2.11%)
Jun 17, 2002 14.00 14.59 13.93 14.46 763,900 +0.48(+3.43%)
Jun 14, 2002 13.90 14.20 13.52 13.97 1,452,800 -0.58(-3.95%)
Jun 12, 2002 14.50 14.69 14.35 14.55 380,100 +0.05(+0.34%)
Jun 11, 2002 14.82 14.96 14.50 14.50 465,000 -0.15(-1.02%)
Jun 10, 2002 14.87 15.00 14.60 14.65 3,500,000 -0.21(-1.41%)
Jun 07, 2002 14.12 15.07 14.12 14.86 945,700 +0.38(+2.59%)
Jun 06, 2002 14.50 14.85 14.48 14.48 3,360,000 +0.02(+0.17%)
Jun 05, 2002 14.00 14.57 14.00 14.46 895,800 -0.29(-1.97%)
May 31, 2002 14.50 15.00 14.48 14.75 831,900 -0.38(-2.54%)
May 28, 2002 15.25 15.38 14.82 15.13 1,028,700 +0.00(+0.00%)
May 27, 2002 15.03 15.35 14.90 15.13 973,000 +0.00(+0.00%)
May 24, 2002 15.03 15.35 14.90 15.13 969,600 +0.12(+0.77%)
May 23, 2002 14.45 15.14 14.32 15.02 1,057,800 +0.57(+3.94%)
May 22, 2002 14.50 14.72 14.32 14.45 939,500 -0.10(-0.69%)
May 21, 2002 15.00 15.10 14.55 14.55 713,300 -0.42(-2.84%)
May 20, 2002 15.22 15.30 14.97 14.97 710,300 -0.04(-0.23%)
May 17, 2002 14.65 15.04 14.47 15.01 1,024,700 +0.36(+2.42%)
May 16, 2002 14.82 15.06 14.55 14.65 1,302,100 -0.57(-3.71%)
May 15, 2002 15.45 15.56 15.05 15.22 1,076,700 -0.47(-3.00%)
May 14, 2002 15.13 15.78 14.94 15.69 1,245,000 +0.56(+3.70%)
May 13, 2002 15.12 15.27 14.78 15.13 978,100 +0.06(+0.36%)
May 10, 2002 15.26 15.38 14.97 15.07 1,074,500 -0.42(-2.68%)
May 09, 2002 15.43 15.69 15.35 15.49 1,313,200 +0.00(+0.00%)
May 08, 2002 15.75 15.90 15.25 15.49 1,420,900 -0.13(-0.86%)
May 07, 2002 15.46 15.82 15.05 15.62 1,508,700 +0.62(+4.13%)
May 06, 2002 15.43 15.80 15.00 15.01 1,309,800 -0.42(-2.72%)
May 03, 2002 15.47 15.62 15.24 15.43 1,055,900 -0.05(-0.32%)
May 02, 2002 15.05 15.49 14.70 15.47 1,809,800 +0.29(+1.94%)
May 01, 2002 14.88 15.30 14.64 15.18 1,253,700 +0.30(+2.05%)
Apr 30, 2002 14.82 15.12 14.73 14.88 1,530,100 +0.09(+0.57%)
Apr 29, 2002 14.32 14.98 14.32 14.79 1,239,000 +0.51(+3.61%)
Apr 26, 2002 14.68 14.73 14.28 14.28 1,033,100 -0.40(-2.73%)
Apr 25, 2002 14.62 14.70 14.25 14.68 949,200 +0.15(+1.03%)
Apr 24, 2002 14.53 14.82 14.21 14.53 1,224,900 +0.00(+0.00%)
Apr 23, 2002 14.20 14.90 14.00 14.53 2,155,600 +0.58(+4.12%)
Apr 22, 2002 13.65 14.08 13.65 13.95 1,131,700 +0.30(+2.24%)
Apr 19, 2002 13.53 13.75 13.40 13.64 563,000 +0.12(+0.92%)
Apr 18, 2002 13.65 13.74 13.19 13.52 554,900 -0.04(-0.33%)
Apr 17, 2002 13.50 13.88 13.40 13.56 670,400 +0.06(+0.48%)
Apr 16, 2002 13.20 13.54 13.12 13.50 7,650,000 -0.10(-0.74%)
Apr 15, 2002 13.32 13.89 13.32 13.60 967,800 -0.19(-1.38%)
Apr 12, 2002 13.40 13.80 13.40 13.79 562,400 +0.40(+2.99%)
Apr 11, 2002 13.65 13.90 13.32 13.39 675,000 -0.26(-1.90%)
Apr 10, 2002 13.75 13.99 13.36 13.65 1,517,200 -0.05(-0.36%)
Apr 09, 2002 13.75 13.99 13.50 13.70 1,823,700 -0.03(-0.18%)
Apr 08, 2002 12.52 13.74 12.50 13.72 2,196,900 +0.91(+7.10%)
Apr 05, 2002 12.81 13.00 12.65 12.81 757,300 +0.00(+0.04%)
Apr 04, 2002 12.75 12.86 12.62 12.81 1,122,400 +0.01(+0.08%)
Apr 03, 2002 12.57 12.88 12.47 12.80 1,146,700 +0.40(+3.23%)
Apr 02, 2002 12.29 12.64 12.10 12.40 1,168,800 +0.12(+0.94%)
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.