Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

55.71 USD -0.24 (-0.43%)
Streaming Delayed Price Updated: 8:58 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.75 34.75 33.83 34.00 3,034,900 -0.71(-2.05%)
Jan 30, 2006 34.62 35.28 34.34 34.71 2,233,900 -0.01(-0.03%)
Jan 27, 2006 34.71 35.75 34.35 34.72 3,260,200 +0.01(+0.03%)
Jan 26, 2006 34.22 34.78 33.86 34.71 2,423,500 +0.69(+2.03%)
Jan 25, 2006 34.73 34.99 33.65 34.02 3,390,500 -0.59(-1.70%)
Jan 24, 2006 34.42 35.20 34.30 34.61 3,298,000 -0.21(-0.60%)
Jan 23, 2006 35.10 35.37 34.58 34.82 2,786,400 -0.36(-1.02%)
Jan 20, 2006 36.25 36.75 35.01 35.18 3,961,700 -0.76(-2.11%)
Jan 19, 2006 36.70 36.83 35.65 35.94 3,334,700 -0.66(-1.80%)
Jan 18, 2006 36.50 37.24 36.15 36.60 3,918,100 -0.43(-1.16%)
Jan 17, 2006 36.44 37.73 36.16 37.03 4,462,000 -0.71(-1.88%)
Jan 13, 2006 37.96 38.40 37.46 37.74 3,470,200 -0.47(-1.23%)
Jan 12, 2006 39.72 39.72 38.15 38.21 2,962,100 -1.69(-4.24%)
Jan 11, 2006 39.98 39.98 39.13 39.90 2,720,200 +0.07(+0.18%)
Jan 10, 2006 39.30 39.92 38.83 39.83 4,340,100 +0.31(+0.78%)
Jan 09, 2006 37.38 39.89 37.21 39.52 6,455,300 +2.29(+6.15%)
Jan 06, 2006 36.45 37.37 36.10 37.23 4,097,500 +0.45(+1.22%)
Jan 05, 2006 36.05 37.39 35.80 36.78 3,563,200 +0.84(+2.34%)
Jan 04, 2006 36.30 36.63 35.83 35.94 3,515,700 -0.51(-1.40%)
Jan 03, 2006 34.50 36.80 33.84 36.45 5,661,400 +1.81(+5.23%)
Dec 30, 2005 35.12 35.17 34.44 34.64 2,128,800 -0.63(-1.79%)
Dec 29, 2005 35.65 35.78 35.22 35.27 2,288,400 -0.55(-1.54%)
Dec 28, 2005 35.91 36.16 35.74 35.82 2,544,800 -0.04(-0.11%)
Dec 27, 2005 36.15 36.16 35.70 35.86 2,293,700 +0.36(+1.01%)
Dec 23, 2005 36.08 36.08 34.91 35.50 3,209,900 -0.19(-0.53%)
Dec 22, 2005 35.05 36.06 34.97 35.69 2,705,700 +0.36(+1.02%)
Dec 21, 2005 35.82 35.94 34.90 35.33 3,721,100 -0.64(-1.78%)
Dec 20, 2005 36.55 36.60 35.52 35.97 3,184,600 -0.27(-0.75%)
Dec 19, 2005 37.35 37.35 36.09 36.24 2,370,300 -1.11(-2.97%)
Dec 16, 2005 38.00 38.00 37.10 37.35 2,705,200 -0.27(-0.72%)
Dec 15, 2005 38.46 38.64 37.24 37.62 3,821,200 -0.32(-0.84%)
Dec 14, 2005 36.63 38.20 36.59 37.94 5,836,400 +1.42(+3.89%)
Dec 13, 2005 35.55 36.74 35.25 36.52 4,354,000 +0.79(+2.21%)
Dec 12, 2005 35.10 35.75 35.06 35.73 2,410,900 +0.53(+1.51%)
Dec 09, 2005 35.28 35.36 34.49 35.20 4,332,300 -0.35(-0.98%)
Dec 08, 2005 34.83 35.70 33.75 35.55 7,343,500 +1.25(+3.64%)
Dec 07, 2005 35.30 35.36 33.81 34.30 4,509,200 -1.06(-3.00%)
Dec 06, 2005 35.70 35.90 35.11 35.36 3,740,200 -0.10(-0.28%)
Dec 05, 2005 35.18 35.60 35.02 35.46 3,495,100 -0.17(-0.48%)
Dec 02, 2005 35.25 36.03 35.05 35.63 6,244,800 +0.43(+1.22%)
Dec 01, 2005 34.80 35.56 34.42 35.20 3,891,200 +0.80(+2.33%)
Nov 30, 2005 34.36 34.92 33.90 34.40 3,904,000 -0.04(-0.12%)
Nov 29, 2005 35.30 36.79 34.36 34.44 6,406,300 -0.57(-1.63%)
Nov 28, 2005 35.85 36.50 35.00 35.01 4,334,100 -1.54(-4.21%)
Nov 25, 2005 36.05 36.77 36.00 36.55 1,669,800 +0.36(+0.99%)
Nov 23, 2005 35.30 36.70 35.24 36.19 5,540,600 +0.62(+1.74%)
Nov 22, 2005 34.79 35.83 34.25 35.57 5,641,600 +0.33(+0.94%)
Nov 21, 2005 33.75 35.25 33.73 35.24 3,446,100 +1.15(+3.37%)
Nov 18, 2005 35.50 35.59 34.02 34.09 5,454,900 -1.50(-4.21%)
Nov 17, 2005 33.65 35.72 33.63 35.59 5,514,300 +1.42(+4.16%)
Nov 16, 2005 34.08 34.34 33.10 34.17 4,668,300 +0.55(+1.64%)
Nov 15, 2005 33.71 34.14 33.03 33.62 3,935,800 -0.13(-0.39%)
Nov 14, 2005 34.11 34.39 33.58 33.75 3,554,900 -0.43(-1.26%)
Nov 11, 2005 34.33 35.05 34.00 34.18 3,852,800 -0.15(-0.44%)
Nov 10, 2005 33.63 34.50 33.13 34.33 4,596,400 +0.61(+1.81%)
Nov 09, 2005 34.15 34.42 33.29 33.72 6,411,000 -0.19(-0.56%)
Nov 08, 2005 34.36 35.37 33.71 33.91 16,609,300 -5.50(-13.96%)
Nov 07, 2005 39.01 39.50 38.30 39.41 2,812,800 +0.67(+1.73%)
Nov 04, 2005 38.71 39.50 37.64 38.74 3,456,400 -0.22(-0.56%)
Nov 03, 2005 40.60 41.66 38.69 38.96 7,376,900 -0.92(-2.31%)
Nov 02, 2005 36.85 40.00 36.85 39.88 6,676,500 +2.89(+7.81%)
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.