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 (%)
Jun 30, 2005 51.09 51.51 50.36 50.78 2,050,800 +0.04(+0.07%)
Jun 29, 2005 51.03 51.17 50.46 50.74 1,736,900 -0.29(-0.56%)
Jun 28, 2005 50.19 51.20 49.96 51.03 2,177,600 +1.27(+2.54%)
Jun 27, 2005 48.75 49.92 48.72 49.76 1,935,700 +0.61(+1.24%)
Jun 24, 2005 49.80 50.15 48.25 49.15 3,517,400 -1.07(-2.14%)
Jun 23, 2005 51.28 51.28 49.95 50.22 2,527,400 -0.43(-0.84%)
Jun 22, 2005 50.45 50.75 49.66 50.65 2,150,100 +0.40(+0.80%)
Jun 21, 2005 50.80 50.85 49.53 50.25 2,853,400 -0.17(-0.35%)
Jun 20, 2005 51.80 51.80 50.05 50.42 4,013,600 -1.81(-3.47%)
Jun 17, 2005 53.33 53.72 51.67 52.24 5,491,100 +0.59(+1.14%)
Jun 16, 2005 50.35 51.65 50.05 51.65 3,056,000 +1.24(+2.47%)
Jun 15, 2005 49.65 50.42 49.17 50.40 3,380,400 +1.32(+2.69%)
Jun 14, 2005 47.92 49.30 47.90 49.08 2,026,800 +0.91(+1.88%)
Jun 13, 2005 47.96 48.19 47.33 48.17 2,125,600 -0.08(-0.16%)
Jun 10, 2005 48.95 49.44 47.83 48.25 2,623,600 -0.35(-0.72%)
Jun 09, 2005 47.24 48.70 46.38 48.60 4,079,600 +1.11(+2.34%)
Jun 08, 2005 48.33 48.38 47.12 47.49 1,683,900 -0.65(-1.36%)
Jun 07, 2005 47.63 48.49 47.47 48.15 2,230,100 +0.65(+1.38%)
Jun 06, 2005 47.38 47.73 46.60 47.49 1,719,900 +0.35(+0.74%)
Jun 03, 2005 48.70 48.83 47.00 47.14 3,038,800 -1.21(-2.50%)
Jun 02, 2005 47.74 48.44 47.42 48.35 2,358,900 +0.80(+1.68%)
Jun 01, 2005 45.65 47.64 45.65 47.55 3,310,800 +1.25(+2.71%)
May 31, 2005 45.75 46.33 45.75 46.29 3,407,600 +0.76(+1.68%)
May 27, 2005 46.00 46.40 45.40 45.53 2,264,500 -0.30(-0.64%)
May 26, 2005 44.45 45.83 44.17 45.83 5,783,100 +2.96(+6.91%)
May 25, 2005 44.05 44.07 42.76 42.87 2,497,500 -0.89(-2.05%)
May 24, 2005 42.97 43.76 42.75 43.76 2,293,100 +0.67(+1.57%)
May 23, 2005 42.78 43.20 42.71 43.08 2,706,900 +0.84(+2.00%)
May 20, 2005 42.38 42.53 41.65 42.24 1,681,200 -0.10(-0.25%)
May 19, 2005 42.49 43.10 42.13 42.35 1,982,300 +0.01(+0.02%)
May 18, 2005 40.92 42.49 40.92 42.33 3,144,000 +2.30(+5.74%)
May 17, 2005 39.95 40.15 39.24 40.03 1,986,800 +0.14(+0.35%)
May 16, 2005 38.44 39.96 38.42 39.90 2,629,500 +1.59(+4.15%)
May 13, 2005 38.92 39.22 38.22 38.30 2,563,200 -0.49(-1.28%)
May 12, 2005 40.12 40.25 38.70 38.80 2,449,200 -1.40(-3.48%)
May 11, 2005 40.03 40.55 39.45 40.20 2,114,500 +0.55(+1.39%)
May 10, 2005 40.62 40.65 39.44 39.65 2,572,800 -0.99(-2.45%)
May 09, 2005 39.92 40.75 39.90 40.65 2,034,800 +0.83(+2.08%)
May 06, 2005 39.12 39.97 38.70 39.81 2,605,800 +0.47(+1.18%)
May 05, 2005 38.55 39.56 38.35 39.35 2,495,700 +0.94(+2.46%)
May 04, 2005 37.05 38.60 36.91 38.40 2,170,200 +1.08(+2.89%)
May 03, 2005 37.60 37.92 37.13 37.33 2,426,200 -0.45(-1.19%)
May 02, 2005 38.03 38.38 37.20 37.78 1,519,600 -0.12(-0.33%)
Apr 29, 2005 37.17 37.99 36.91 37.90 2,234,200 +0.83(+2.23%)
Apr 28, 2005 38.47 38.72 37.00 37.08 2,425,900 -1.40(-3.64%)
Apr 27, 2005 37.95 38.75 37.76 38.47 1,639,700 +0.38(+1.01%)
Apr 26, 2005 37.68 39.24 37.45 38.09 2,939,900 +0.41(+1.09%)
Apr 25, 2005 36.60 37.76 36.48 37.68 1,677,100 +1.43(+3.94%)
Apr 22, 2005 36.90 36.99 36.05 36.25 1,863,400 -0.65(-1.77%)
Apr 21, 2005 36.22 37.20 36.22 36.90 2,583,400 +0.75(+2.07%)
Apr 20, 2005 37.75 37.83 36.15 36.15 3,511,000 -1.60(-4.23%)
Apr 19, 2005 37.53 38.53 37.16 37.75 2,436,700 +0.22(+0.59%)
Apr 18, 2005 37.00 37.62 36.88 37.53 2,364,300 +0.82(+2.25%)
Apr 15, 2005 38.30 38.49 36.65 36.71 3,410,700 -1.30(-3.42%)
Apr 14, 2005 39.80 39.88 37.95 38.01 2,626,500 -1.78(-4.49%)
Apr 13, 2005 40.76 41.00 39.62 39.79 1,775,900 -0.85(-2.10%)
Apr 12, 2005 39.42 40.67 39.03 40.65 2,760,000 +1.10(+2.77%)
Apr 11, 2005 39.60 39.81 39.30 39.55 1,051,200 -0.04(-0.10%)
Apr 08, 2005 40.20 40.40 39.49 39.59 1,159,000 -0.47(-1.17%)
Apr 07, 2005 39.74 40.53 39.63 40.06 1,474,400 +0.40(+1.01%)
Apr 06, 2005 39.97 40.10 39.08 39.66 1,906,700 -0.32(-0.80%)
Apr 05, 2005 40.67 41.14 39.95 39.98 1,514,300 -0.44(-1.10%)
Apr 04, 2005 40.12 40.71 39.66 40.42 1,876,900 +0.30(+0.76%)
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.