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 28, 2019 36.50 37.01 36.50 36.62 2,398,100 +0.10(+0.27%)
Jun 27, 2019 36.27 36.59 35.72 36.52 1,344,732 +0.76(+2.13%)
Jun 26, 2019 35.69 36.01 35.29 35.76 1,586,332 -0.03(-0.08%)
Jun 25, 2019 37.22 37.27 35.15 35.79 3,209,748 -0.70(-1.92%)
Jun 24, 2019 36.55 36.91 36.15 36.49 1,391,620 +0.04(+0.11%)
Jun 21, 2019 37.21 37.39 36.35 36.45 2,141,500 -0.99(-2.64%)
Jun 20, 2019 37.39 37.66 36.71 37.44 1,525,131 +0.29(+0.78%)
Jun 19, 2019 37.62 37.72 36.28 37.15 1,643,089 -0.50(-1.33%)
Jun 18, 2019 37.69 38.24 37.08 37.65 1,196,513 +0.10(+0.27%)
Jun 17, 2019 38.24 38.31 37.30 37.55 1,386,222 -0.73(-1.91%)
Jun 14, 2019 37.48 38.46 37.23 38.28 1,954,900 +0.64(+1.70%)
Jun 13, 2019 37.27 37.87 37.14 37.64 1,301,912 +0.64(+1.73%)
Jun 12, 2019 36.42 37.33 36.30 37.00 1,897,138 +0.61(+1.68%)
Jun 11, 2019 37.34 37.34 36.13 36.39 1,538,681 -0.76(-2.05%)
Jun 10, 2019 37.25 37.67 36.88 37.15 919,953 -0.02(-0.05%)
Jun 07, 2019 36.67 37.36 36.56 37.17 1,133,800 +0.70(+1.92%)
Jun 06, 2019 36.50 37.10 36.19 36.47 1,219,666 -0.02(-0.05%)
Jun 05, 2019 36.41 36.64 35.81 36.49 1,247,224 +0.33(+0.91%)
Jun 04, 2019 35.90 36.22 35.71 36.16 1,284,093 +0.54(+1.52%)
Jun 03, 2019 34.69 35.97 34.61 35.62 2,461,999 +0.85(+2.44%)
May 31, 2019 35.24 35.39 34.54 34.77 1,854,900 -0.70(-1.97%)
May 30, 2019 35.30 35.74 34.95 35.47 1,678,815 -0.07(-0.20%)
May 29, 2019 35.90 36.17 35.11 35.54 2,011,458 -0.47(-1.31%)
May 28, 2019 36.38 36.52 35.93 36.01 1,814,609 -0.30(-0.83%)
May 24, 2019 35.87 36.35 35.87 36.31 2,194,800 +0.65(+1.82%)
May 23, 2019 36.24 36.24 35.31 35.66 3,023,475 -0.94(-2.57%)
May 22, 2019 36.61 38.59 36.29 36.60 4,337,201 -1.75(-4.56%)
May 21, 2019 37.52 38.50 37.24 38.35 2,233,497 +0.84(+2.24%)
May 20, 2019 38.31 38.85 37.44 37.51 1,942,910 -0.91(-2.37%)
May 17, 2019 38.74 39.30 38.39 38.42 1,443,700 -0.61(-1.56%)
May 16, 2019 38.94 39.58 38.84 39.03 1,425,990 +0.38(+0.98%)
May 15, 2019 38.21 38.75 38.10 38.65 1,375,706 +0.28(+0.73%)
May 14, 2019 37.90 38.82 37.67 38.37 925,871 +0.42(+1.11%)
May 13, 2019 37.73 38.17 37.46 37.95 1,238,593 -0.26(-0.68%)
May 10, 2019 38.15 38.29 37.70 38.21 866,700 +0.04(+0.10%)
May 09, 2019 37.53 38.32 37.29 38.17 880,873 +0.54(+1.44%)
May 08, 2019 37.97 38.20 37.62 37.63 631,006 -0.37(-0.97%)
May 07, 2019 38.43 38.67 37.69 38.00 992,000 -0.71(-1.83%)
May 06, 2019 38.43 38.82 38.03 38.71 940,850 -0.23(-0.59%)
May 03, 2019 38.56 38.99 37.79 38.94 1,767,400 +0.64(+1.67%)
May 02, 2019 38.22 38.95 37.95 38.30 729,962 +0.14(+0.37%)
May 01, 2019 38.30 39.19 38.16 38.16 1,404,181 +0.06(+0.16%)
Apr 30, 2019 37.58 38.27 37.49 38.10 1,176,267 +0.52(+1.38%)
Apr 29, 2019 37.51 37.75 37.14 37.58 1,355,892 +0.15(+0.40%)
Apr 26, 2019 37.57 37.57 36.96 37.43 1,079,700 -0.13(-0.35%)
Apr 25, 2019 37.81 37.82 36.42 37.56 1,507,548 -0.82(-2.14%)
Apr 24, 2019 38.57 38.72 38.03 38.38 1,072,237 -0.23(-0.60%)
Apr 23, 2019 38.63 38.98 38.27 38.61 1,747,097 +0.41(+1.07%)
Apr 22, 2019 39.17 39.35 38.18 38.20 1,012,922 -1.02(-2.60%)
Apr 18, 2019 38.65 39.46 38.53 39.22 1,454,300 +0.50(+1.29%)
Apr 17, 2019 38.50 39.01 38.21 38.72 1,744,463 +0.38(+0.99%)
Apr 16, 2019 37.86 38.38 37.66 38.34 1,763,596 +0.73(+1.94%)
Apr 15, 2019 37.64 37.78 37.13 37.61 2,381,185 +0.12(+0.32%)
Apr 12, 2019 37.80 37.90 37.24 37.49 1,112,100 -0.15(-0.40%)
Apr 11, 2019 37.38 37.91 37.17 37.64 1,506,710 +0.19(+0.51%)
Apr 10, 2019 37.25 37.62 37.03 37.45 1,023,233 +0.20(+0.54%)
Apr 09, 2019 37.67 37.81 37.20 37.25 1,046,784 -0.61(-1.61%)
Apr 08, 2019 37.55 37.92 37.43 37.86 1,059,226 +0.20(+0.53%)
Apr 05, 2019 37.35 37.98 37.34 37.66 1,409,400 +0.43(+1.15%)
Apr 04, 2019 36.48 37.28 36.40 37.23 1,350,708 +0.70(+1.92%)
Apr 03, 2019 36.28 36.92 35.94 36.53 1,531,670 +0.52(+1.44%)
Apr 02, 2019 36.11 36.14 35.62 36.01 1,109,806 -0.18(-0.50%)
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.