Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.33 USD -2.32 (-3.83%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.85 32.79 31.21 32.59 1,967,985 +1.19(+3.79%)
Jun 29, 2020 29.68 31.53 28.91 31.40 2,098,794 +2.07(+7.06%)
Jun 26, 2020 30.40 30.43 29.17 29.33 2,776,900 -1.19(-3.90%)
Jun 25, 2020 30.11 31.33 29.83 30.52 2,554,899 -0.88(-2.80%)
Jun 24, 2020 32.23 32.23 30.17 31.40 3,307,471 -1.14(-3.50%)
Jun 23, 2020 32.68 33.04 31.89 32.54 1,721,586 +0.15(+0.46%)
Jun 22, 2020 31.75 32.49 31.18 32.39 1,969,229 +0.52(+1.63%)
Jun 19, 2020 32.78 32.85 31.24 31.87 3,392,900 -0.43(-1.33%)
Jun 18, 2020 32.94 33.38 32.18 32.30 1,604,275 -1.06(-3.18%)
Jun 17, 2020 34.13 34.26 33.22 33.36 1,451,569 -0.80(-2.34%)
Jun 16, 2020 35.14 35.25 32.81 34.16 2,534,509 +0.85(+2.55%)
Jun 15, 2020 30.23 33.31 30.01 33.31 1,953,053 +1.53(+4.81%)
Jun 12, 2020 32.01 32.57 30.70 31.78 2,167,600 +1.28(+4.20%)
Jun 11, 2020 31.99 32.65 30.33 30.50 2,227,233 -3.81(-11.10%)
Jun 10, 2020 34.99 35.34 33.35 34.31 2,467,052 -0.51(-1.46%)
Jun 09, 2020 34.18 35.48 33.82 34.82 1,939,047 -0.24(-0.68%)
Jun 08, 2020 37.09 37.80 34.60 35.06 3,153,770 -1.27(-3.50%)
Jun 05, 2020 36.75 37.03 35.67 36.33 2,998,400 +1.89(+5.49%)
Jun 04, 2020 35.30 36.25 33.95 34.44 2,421,448 -1.36(-3.80%)
Jun 03, 2020 33.55 35.99 33.30 35.80 2,902,410 +3.02(+9.21%)
Jun 02, 2020 32.49 32.96 31.64 32.78 3,502,283 +0.64(+1.99%)
Jun 01, 2020 31.86 32.77 31.46 32.14 2,648,213 -0.17(-0.53%)
May 29, 2020 31.85 33.98 31.70 32.31 4,175,300 +0.07(+0.22%)
May 28, 2020 35.06 35.26 31.92 32.24 12,430,428 -0.76(-2.30%)
May 27, 2020 32.00 33.03 30.59 33.00 5,258,673 +2.87(+9.53%)
May 26, 2020 30.55 31.00 29.77 30.13 3,279,208 +1.14(+3.93%)
May 22, 2020 28.68 29.25 27.88 28.99 2,861,500 +0.64(+2.26%)
May 21, 2020 27.38 28.79 27.34 28.35 3,671,362 +0.86(+3.13%)
May 20, 2020 28.27 28.90 27.16 27.49 3,242,170 -0.06(-0.22%)
May 19, 2020 27.54 28.92 26.81 27.55 1,948,420 -0.25(-0.90%)
May 18, 2020 26.41 28.18 26.39 27.80 2,671,571 +2.94(+11.83%)
May 15, 2020 24.21 25.19 23.93 24.86 1,308,800 +0.35(+1.43%)
May 14, 2020 24.00 24.58 23.11 24.51 2,105,752 -0.16(-0.65%)
May 13, 2020 26.08 26.08 24.37 24.67 2,356,888 -1.64(-6.23%)
May 12, 2020 27.22 27.48 26.22 26.31 2,481,732 -0.68(-2.52%)
May 11, 2020 26.60 27.54 26.10 26.99 2,296,500 -0.36(-1.32%)
May 08, 2020 26.38 27.43 25.93 27.35 2,583,100 +1.50(+5.80%)
May 07, 2020 25.42 26.15 25.38 25.85 2,615,155 +0.83(+3.32%)
May 06, 2020 25.08 25.59 24.38 25.02 1,375,747 +0.05(+0.20%)
May 05, 2020 25.02 25.77 24.83 24.97 1,628,637 +0.38(+1.55%)
May 04, 2020 23.50 24.67 22.94 24.59 1,610,313 +0.74(+3.10%)
May 01, 2020 23.17 23.88 22.90 23.85 2,111,200 -0.17(-0.71%)
Apr 30, 2020 25.53 25.62 23.99 24.02 3,134,653 -2.22(-8.46%)
Apr 29, 2020 25.96 26.43 25.17 26.24 3,651,848 +1.73(+7.06%)
Apr 28, 2020 25.08 25.95 24.44 24.51 2,783,026 +0.90(+3.81%)
Apr 27, 2020 22.36 23.86 22.28 23.61 2,148,483 +1.53(+6.93%)
Apr 24, 2020 20.93 22.26 20.85 22.08 2,029,400 +0.86(+4.05%)
Apr 23, 2020 20.64 21.62 20.25 21.22 2,703,964 +0.92(+4.53%)
Apr 22, 2020 20.87 21.14 20.25 20.30 2,214,142 +0.04(+0.20%)
Apr 21, 2020 19.70 20.67 19.37 20.26 2,471,788 -0.02(-0.10%)
Apr 20, 2020 21.15 21.36 20.19 20.28 3,081,365 -1.55(-7.10%)
Apr 17, 2020 22.73 23.45 21.43 21.83 2,819,800 +0.35(+1.63%)
Apr 16, 2020 21.44 21.80 21.00 21.48 2,293,435 +0.11(+0.51%)
Apr 15, 2020 21.55 22.11 20.67 21.37 2,487,389 -1.64(-7.13%)
Apr 14, 2020 22.93 23.39 22.49 23.01 2,507,044 +1.09(+4.97%)
Apr 13, 2020 23.59 23.74 21.47 21.92 3,330,035 -1.83(-7.71%)
Apr 09, 2020 24.00 25.87 23.26 23.75 4,414,700 +0.78(+3.40%)
Apr 08, 2020 21.34 23.32 20.84 22.97 4,493,182 +2.25(+10.86%)
Apr 07, 2020 22.69 23.26 20.62 20.72 4,017,902 -0.29(-1.38%)
Apr 06, 2020 19.03 21.90 19.00 21.01 4,547,445 +3.16(+17.70%)
Apr 03, 2020 17.35 18.08 16.91 17.85 2,950,000 +0.50(+2.88%)
Apr 02, 2020 16.75 18.24 16.75 17.35 2,592,147 -0.19(-1.08%)
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.