Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

53.89 USD +2.11 (+4.07%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.45 19.80 19.26 19.55 604,000 +0.16(+0.80%)
Jan 29, 2004 19.33 19.67 18.91 19.40 1,467,200 +0.07(+0.36%)
Jan 28, 2004 20.76 20.87 19.29 19.33 1,886,000 -1.40(-6.75%)
Jan 27, 2004 20.71 20.95 20.54 20.73 1,820,900 +0.03(+0.12%)
Jan 26, 2004 20.77 20.77 20.27 20.70 659,000 -0.07(-0.34%)
Jan 23, 2004 20.81 21.25 20.43 20.77 1,005,200 +0.02(+0.10%)
Jan 22, 2004 21.00 21.15 20.40 20.75 887,200 -0.06(-0.29%)
Jan 21, 2004 19.95 20.92 19.95 20.82 1,557,400 +1.16(+5.87%)
Jan 20, 2004 20.02 20.08 19.29 19.66 883,800 -0.32(-1.58%)
Jan 16, 2004 19.80 20.05 19.63 19.98 921,600 +0.23(+1.14%)
Jan 15, 2004 19.62 20.00 19.16 19.75 1,172,900 +0.21(+1.07%)
Jan 14, 2004 19.65 19.93 19.22 19.54 1,360,500 +0.46(+2.38%)
Jan 13, 2004 19.23 19.30 18.48 19.08 1,768,700 -0.23(-1.19%)
Jan 12, 2004 19.76 19.76 19.14 19.32 1,736,300 -0.44(-2.25%)
Jan 09, 2004 19.25 19.93 19.12 19.76 2,392,100 +0.81(+4.27%)
Jan 08, 2004 18.96 18.99 17.70 18.95 4,015,200 -0.00(-0.03%)
Jan 07, 2004 19.27 19.27 18.64 18.95 950,300 -0.30(-1.56%)
Jan 06, 2004 19.00 19.50 18.97 19.25 1,636,700 +0.46(+2.47%)
Jan 05, 2004 19.18 19.24 18.08 18.79 2,783,700 -0.45(-2.34%)
Jan 02, 2004 19.75 19.76 19.05 19.24 2,407,500 -0.64(-3.22%)
Dec 31, 2003 20.08 20.14 19.69 19.88 811,100 -0.20(-0.97%)
Dec 30, 2003 20.38 20.38 19.95 20.08 670,800 -0.38(-1.83%)
Dec 29, 2003 20.63 20.63 20.12 20.45 557,400 +0.06(+0.27%)
Dec 26, 2003 20.39 20.58 20.32 20.39 499,600 +0.12(+0.62%)
Dec 24, 2003 20.50 20.50 20.10 20.27 300,200 -0.23(-1.10%)
Dec 23, 2003 20.39 20.50 20.36 20.50 1,079,900 -0.02(-0.12%)
Dec 22, 2003 20.14 20.51 20.12 20.52 787,500 +0.38(+1.91%)
Dec 19, 2003 20.25 20.25 20.08 20.14 857,600 +0.08(+0.37%)
Dec 18, 2003 20.08 20.23 19.95 20.06 1,001,800 +0.06(+0.30%)
Dec 17, 2003 19.90 20.04 19.68 20.00 1,598,300 +0.16(+0.81%)
Dec 16, 2003 19.88 20.07 19.09 19.84 1,865,600 -0.04(-0.18%)
Dec 15, 2003 20.68 20.68 19.81 19.88 1,055,500 -0.33(-1.61%)
Dec 12, 2003 20.08 20.55 20.03 20.20 1,513,800 +0.27(+1.35%)
Dec 11, 2003 19.49 20.05 19.25 19.93 2,598,700 +1.00(+5.25%)
Dec 10, 2003 19.73 19.50 18.42 18.93 3,231,900 -0.79(-4.01%)
Dec 09, 2003 20.80 20.80 19.71 19.73 1,551,300 -1.07(-5.17%)
Dec 08, 2003 20.62 20.92 20.57 20.80 786,900 +0.22(+1.09%)
Dec 05, 2003 20.50 20.67 20.50 20.58 544,000 +0.08(+0.37%)
Dec 04, 2003 20.72 20.95 20.38 20.50 775,100 -0.23(-1.09%)
Dec 03, 2003 21.12 21.14 20.73 20.73 678,700 -0.40(-1.89%)
Dec 02, 2003 21.50 21.50 21.11 21.12 1,092,900 -0.38(-1.74%)
Dec 01, 2003 20.89 21.50 20.83 21.50 958,800 +0.80(+3.84%)
Nov 28, 2003 20.62 20.95 20.62 20.70 189,000 +0.03(+0.17%)
Nov 26, 2003 20.92 20.97 20.27 20.67 760,500 -0.20(-0.98%)
Nov 25, 2003 20.69 20.93 20.20 20.88 1,309,700 +0.31(+1.51%)
Nov 24, 2003 19.83 20.74 19.69 20.57 1,579,200 +1.24(+6.39%)
Nov 21, 2003 19.34 19.36 19.08 19.33 510,700 +0.16(+0.81%)
Nov 20, 2003 19.01 19.48 19.00 19.17 516,200 +0.04(+0.21%)
Nov 19, 2003 19.18 19.35 18.83 19.14 516,800 +0.16(+0.84%)
Nov 18, 2003 19.00 19.33 18.91 18.98 745,800 +0.01(+0.05%)
Nov 17, 2003 18.66 19.05 18.45 18.96 820,400 -0.15(-0.76%)
Nov 14, 2003 19.40 19.50 18.97 19.11 577,600 -0.28(-1.47%)
Nov 13, 2003 19.29 19.47 19.00 19.39 688,300 +0.10(+0.54%)
Nov 12, 2003 18.90 19.32 18.90 19.29 975,500 +0.55(+2.96%)
Nov 11, 2003 18.38 19.00 18.33 18.74 793,300 +0.29(+1.57%)
Nov 10, 2003 18.83 18.92 18.39 18.45 976,500 -0.38(-2.04%)
Nov 07, 2003 19.41 19.55 18.55 18.83 2,738,500 -1.21(-6.01%)
Nov 06, 2003 18.75 20.23 18.75 20.04 1,069,900 -0.10(-0.52%)
Nov 05, 2003 19.05 20.11 18.83 20.14 2,320,800 +1.39(+7.44%)
Nov 04, 2003 19.05 19.14 18.67 18.75 830,294 -0.22(-1.19%)
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.