Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.65 USD -0.64 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.56 16.77 16.34 16.36 2,620 -0.25(-1.51%)
Jun 29, 2010 16.86 17.14 16.45 16.61 3,779,359 -0.59(-3.43%)
Jun 25, 2010 17.20 17.44 16.88 17.20 4,543,249 -0.23(-1.32%)
Jun 24, 2010 17.60 17.76 17.12 17.43 500 -0.06(-0.34%)
Jun 23, 2010 17.09 17.76 16.90 17.49 5,697,605 +0.43(+2.52%)
Jun 22, 2010 17.62 17.89 17.00 17.06 5,601,706 -0.57(-3.23%)
Jun 21, 2010 18.18 18.23 17.55 17.63 4,203,523 -0.32(-1.78%)
Jun 18, 2010 17.95 18.05 17.55 17.95 4,929,421 -0.08(-0.44%)
Jun 17, 2010 18.49 18.70 17.78 18.03 500 -0.75(-3.99%)
Jun 16, 2010 18.67 19.01 18.46 18.78 2,522,223 -0.15(-0.79%)
Jun 15, 2010 18.74 18.95 18.39 18.93 3,391,895 +0.29(+1.56%)
Jun 14, 2010 19.04 19.15 18.57 18.64 3,431,880 -0.20(-1.06%)
Jun 11, 2010 18.68 18.96 18.50 18.84 3,375,298 +0.01(+0.05%)
Jun 10, 2010 18.66 19.09 18.41 18.83 5,349,349 +0.53(+2.90%)
Jun 09, 2010 18.67 18.94 18.14 18.30 4,279,099 -0.29(-1.56%)
Jun 08, 2010 18.64 18.94 18.07 18.59 5,562,786 -0.02(-0.11%)
Jun 07, 2010 19.50 19.66 18.45 18.61 5,420,298 -0.89(-4.56%)
Jun 04, 2010 19.50 20.06 19.38 19.50 4,163,763 -0.73(-3.61%)
Jun 03, 2010 20.83 20.89 20.10 20.23 2,989,506 -0.50(-2.41%)
Jun 02, 2010 20.31 20.76 20.14 20.73 3,406,926 +0.60(+2.98%)
Jun 01, 2010 20.85 21.03 20.12 20.13 3,734,784 -0.94(-4.46%)
May 28, 2010 21.07 21.34 20.82 21.07 3,937,528 -0.05(-0.24%)
May 27, 2010 21.23 21.38 20.55 21.12 4,703,396 +0.34(+1.64%)
May 26, 2010 21.00 21.93 20.65 20.78 100 +0.17(+0.82%)
May 25, 2010 19.94 20.76 19.87 20.61 200 +0.09(+0.44%)
May 24, 2010 20.65 21.05 20.48 20.52 3,129,525 -0.17(-0.82%)
May 21, 2010 20.08 20.97 19.88 20.69 4,308,634 +0.38(+1.87%)
May 20, 2010 20.14 20.74 20.05 20.31 4,870,609 -0.49(-2.36%)
May 19, 2010 21.11 21.65 20.40 20.80 4,669,604 -0.35(-1.65%)
May 18, 2010 21.19 21.72 21.03 21.15 19,400 +0.27(+1.29%)
May 17, 2010 20.93 21.16 20.19 20.88 4,107,286 -0.03(-0.14%)
May 14, 2010 20.91 21.21 20.50 20.91 4,553,519 -0.39(-1.83%)
May 13, 2010 22.01 22.14 21.23 21.30 4,808,970 -1.14(-5.08%)
May 12, 2010 22.50 22.95 22.32 22.44 2,765,990 +0.05(+0.22%)
May 11, 2010 23.00 23.04 22.35 22.39 3,639,498 +0.01(+0.04%)
May 10, 2010 22.32 22.45 21.54 22.38 4,269,410 +1.68(+8.12%)
May 07, 2010 21.32 21.79 20.49 20.70 4,650,354 -0.80(-3.72%)
May 06, 2010 21.84 22.39 20.00 21.50 4,735,112 -0.58(-2.60%)
May 05, 2010 22.09 22.59 21.75 22.08 2,732,200 -0.34(-1.54%)
May 04, 2010 22.85 22.85 21.77 22.42 1,000 -0.73(-3.15%)
May 03, 2010 22.73 23.31 22.61 23.15 1,998,437 +0.58(+2.57%)
Apr 30, 2010 23.07 23.44 22.57 22.57 2,844,919 -0.32(-1.40%)
Apr 29, 2010 22.40 23.14 22.24 22.89 4,069,389 +0.65(+2.92%)
Apr 28, 2010 22.34 22.80 22.21 22.24 2,836,060 +0.08(+0.36%)
Apr 27, 2010 22.65 22.97 22.08 22.16 3,867,500 -0.63(-2.76%)
Apr 26, 2010 23.02 23.50 22.67 22.79 3,752,477 -0.21(-0.91%)
Apr 23, 2010 22.56 23.67 22.51 23.00 7,478,331 +0.60(+2.68%)
Apr 22, 2010 21.42 22.63 21.39 22.40 7,129,776 +0.75(+3.46%)
Apr 21, 2010 20.88 21.76 20.84 21.65 5,098,186 +0.77(+3.69%)
Apr 20, 2010 20.51 20.93 20.37 20.88 2,687,677 +0.44(+2.15%)
Apr 19, 2010 20.31 20.59 20.19 20.44 2,107,271 +0.01(+0.05%)
Apr 16, 2010 20.52 20.52 20.09 20.43 5,230,567 -0.13(-0.63%)
Apr 15, 2010 20.58 20.67 20.30 20.56 2,810,730 -0.13(-0.63%)
Apr 14, 2010 20.20 20.82 20.05 20.69 4,966,341 +0.63(+3.14%)
Apr 13, 2010 20.34 20.62 20.04 20.06 3,182,738 -0.27(-1.33%)
Apr 12, 2010 20.35 20.45 20.08 20.33 1,618,234 +0.00(+0.00%)
Apr 09, 2010 20.37 20.47 20.18 20.33 1,858,761 +0.06(+0.30%)
Apr 08, 2010 20.10 20.30 19.94 20.27 2,871,475 +0.13(+0.65%)
Apr 07, 2010 20.40 20.54 19.97 20.14 4,894,953 -0.28(-1.37%)
Apr 06, 2010 20.64 20.66 20.30 20.42 1,994,651 -0.37(-1.78%)
Apr 05, 2010 20.61 21.00 20.50 20.79 1,876,820 +0.32(+1.56%)
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.