Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.13 USD -0.21 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.98 37.49 36.86 36.99 2,340,860 +0.53(+1.45%)
Jun 28, 2018 36.11 36.53 35.72 36.46 2,819,989 +0.45(+1.25%)
Jun 27, 2018 36.93 37.05 36.00 36.01 1,695,988 -0.86(-2.33%)
Jun 26, 2018 37.45 38.20 36.57 36.87 2,619,399 +0.42(+1.15%)
Jun 25, 2018 37.11 37.18 36.12 36.45 1,856,906 -0.66(-1.78%)
Jun 22, 2018 37.26 37.65 36.94 37.11 3,506,726 -0.29(-0.78%)
Jun 21, 2018 37.48 37.72 37.18 37.40 2,563,080 +0.00(+0.00%)
Jun 20, 2018 37.52 37.71 36.80 37.40 2,782,009 -0.17(-0.45%)
Jun 19, 2018 37.58 38.24 37.38 37.57 2,400,697 -0.21(-0.56%)
Jun 18, 2018 38.36 38.96 37.55 37.78 2,276,520 -0.92(-2.38%)
Jun 15, 2018 39.05 38.15 38.70 2,935,052 -0.35(-0.90%)
Jun 14, 2018 38.92 39.21 38.20 39.05 2,412,399 +0.09(+0.23%)
Jun 13, 2018 40.35 40.35 38.76 38.96 3,707,115 -1.76(-4.32%)
Jun 12, 2018 40.26 40.89 40.12 40.72 1,574,280 +0.59(+1.47%)
Jun 11, 2018 40.52 40.69 40.12 40.13 1,625,363 -0.39(-0.96%)
Jun 08, 2018 39.32 40.67 39.17 40.52 2,097,875 +1.19(+3.03%)
Jun 07, 2018 39.30 39.68 39.00 39.33 3,977,119 +0.13(+0.33%)
Jun 06, 2018 39.20 3,188,195 -0.11(-0.28%)
Jun 05, 2018 39.54 39.88 39.17 39.31 2,158,485 -0.31(-0.78%)
Jun 04, 2018 39.67 39.99 39.45 39.62 1,089,723 +0.09(+0.23%)
Jun 01, 2018 39.77 39.77 39.19 39.53 1,454,134 +0.04(+0.10%)
May 31, 2018 40.07 40.07 39.29 39.49 4,546,021 -0.41(-1.03%)
May 30, 2018 41.19 41.23 39.85 39.90 3,134,450 -1.03(-2.52%)
May 29, 2018 40.47 41.33 40.41 40.93 1,821,996 +0.16(+0.39%)
May 25, 2018 40.77 40.77 40.77 0 +0.73(+1.82%)
May 24, 2018 39.94 40.70 39.72 40.04 3,939,579 +0.13(+0.33%)
May 23, 2018 39.05 40.22 39.02 39.91 4,269,682 +0.45(+1.14%)
May 22, 2018 41.88 41.96 39.40 39.46 7,727,811 -4.17(-9.56%)
May 21, 2018 43.46 43.83 43.19 43.63 3,207,875 +0.47(+1.09%)
May 18, 2018 42.35 43.40 42.18 43.16 2,524,392 +0.76(+1.79%)
May 17, 2018 41.66 42.54 41.66 42.40 2,453,724 +0.70(+1.68%)
May 16, 2018 40.89 41.72 40.70 41.70 2,221,471 +0.81(+1.98%)
May 15, 2018 42.30 42.36 40.73 40.89 3,847,907 -1.90(-4.44%)
May 14, 2018 42.94 43.07 42.44 42.79 1,557,403 +0.13(+0.30%)
May 11, 2018 42.51 42.91 42.46 42.66 1,330,689 +0.13(+0.31%)
May 10, 2018 42.37 42.95 42.31 42.53 1,360,972 +0.27(+0.64%)
May 09, 2018 43.54 43.58 42.04 42.26 1,960,905 -1.35(-3.10%)
May 08, 2018 43.29 43.81 43.09 43.61 1,535,659 +0.09(+0.21%)
May 07, 2018 43.65 43.68 43.02 43.52 1,543,998 +0.08(+0.18%)
May 04, 2018 42.65 43.61 42.26 43.44 1,062,233 +0.66(+1.54%)
May 03, 2018 42.12 42.87 41.79 42.78 998,079 +0.71(+1.69%)
May 02, 2018 42.94 43.03 41.96 42.07 1,325,696 -0.88(-2.05%)
May 01, 2018 42.16 43.08 41.98 42.95 2,016,962 +0.79(+1.87%)
Apr 30, 2018 43.47 43.70 42.16 42.16 1,694,378 -1.36(-3.13%)
Apr 27, 2018 42.91 43.83 42.76 43.52 2,003,213 +0.57(+1.33%)
Apr 26, 2018 42.33 43.16 41.56 42.95 2,703,695 +0.92(+2.19%)
Apr 25, 2018 41.06 42.08 40.63 42.03 2,874,573 +1.04(+2.54%)
Apr 24, 2018 41.93 42.38 40.68 40.99 2,247,334 -0.48(-1.16%)
Apr 23, 2018 41.49 41.94 40.85 41.47 1,150,361 +0.10(+0.24%)
Apr 20, 2018 41.62 42.01 41.16 41.37 1,974,881 -0.31(-0.74%)
Apr 19, 2018 43.17 43.17 40.92 41.68 2,678,416 -1.62(-3.74%)
Apr 18, 2018 43.66 43.66 43.12 43.30 1,221,152 -0.11(-0.25%)
Apr 17, 2018 43.12 43.55 42.95 43.41 1,696,989 +0.72(+1.69%)
Apr 16, 2018 42.58 43.25 42.31 42.69 2,920,979 +0.34(+0.80%)
Apr 13, 2018 42.56 42.80 42.04 42.35 1,490,881 +0.09(+0.21%)
Apr 12, 2018 42.86 43.10 42.00 42.26 2,125,316 -0.61(-1.42%)
Apr 11, 2018 42.98 43.68 42.82 42.87 1,259,532 -0.43(-0.99%)
Apr 10, 2018 43.73 43.91 43.06 43.30 1,618,585 +0.27(+0.63%)
Apr 09, 2018 43.42 43.78 43.00 43.03 1,355,682 -0.16(-0.37%)
Apr 06, 2018 44.36 44.80 42.59 43.19 1,865,222 -1.43(-3.20%)
Apr 05, 2018 44.22 45.29 44.07 44.62 2,688,555 +0.77(+1.76%)
Apr 04, 2018 41.61 43.96 41.61 43.85 3,183,890 +1.71(+4.06%)
Apr 03, 2018 42.16 42.25 40.86 42.14 1,978,975 +0.19(+0.45%)
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.