Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.90 USD +1.35 (+2.27%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.50 18.89 18.38 18.47 2,927,797 -0.02(-0.11%)
Jan 28, 2010 18.41 18.65 18.11 18.49 3,390,338 +0.09(+0.49%)
Jan 27, 2010 18.17 18.52 17.90 18.40 2,687,131 +0.18(+0.99%)
Jan 26, 2010 18.09 18.45 18.00 18.22 3,354,962 +0.07(+0.39%)
Jan 25, 2010 18.50 18.54 17.64 18.15 4,669,550 -0.13(-0.71%)
Jan 22, 2010 18.64 19.14 18.20 18.28 4,870,372 -0.38(-2.04%)
Jan 21, 2010 19.12 19.20 18.57 18.66 2,607,800 -0.44(-2.30%)
Jan 20, 2010 19.43 19.47 18.90 19.10 2,862,970 -0.46(-2.35%)
Jan 19, 2010 19.32 19.66 19.12 19.56 2,162,137 +0.22(+1.14%)
Jan 15, 2010 19.36 19.34 19.34 19.34 4,645,900 -0.40(-2.03%)
Jan 14, 2010 19.63 20.02 19.60 19.74 3,166,252 -0.44(-2.18%)
Jan 13, 2010 19.81 20.29 19.59 20.18 2,321,319 +0.41(+2.07%)
Jan 12, 2010 19.82 19.82 19.34 19.77 2,897,487 -0.18(-0.90%)
Jan 11, 2010 20.18 20.28 19.63 19.95 2,758,294 -0.08(-0.40%)
Jan 08, 2010 20.12 20.41 19.74 20.03 3,339,465 -0.23(-1.14%)
Jan 07, 2010 19.39 20.44 19.39 20.26 7,077,543 +1.32(+6.97%)
Jan 06, 2010 18.93 19.18 18.68 18.94 3,633,423 -0.11(-0.58%)
Jan 05, 2010 19.03 19.11 18.32 19.05 7,461,042 +0.00(+0.00%)
Jan 04, 2010 18.85 19.05 18.59 19.05 3,393,949 +0.24(+1.28%)
Dec 31, 2009 18.84 18.81 18.81 18.81 1,100,000 -0.07(-0.37%)
Dec 30, 2009 18.74 19.10 18.62 18.88 1,172,646 +0.06(+0.32%)
Dec 29, 2009 19.02 19.09 18.57 18.82 1,699,120 -0.16(-0.84%)
Dec 28, 2009 19.15 19.31 18.91 18.98 1,811,722 -0.18(-0.94%)
Dec 24, 2009 19.24 19.28 19.01 19.16 847,518 +0.01(+0.05%)
Dec 23, 2009 19.37 19.50 18.91 19.15 3,488,900 -0.06(-0.31%)
Dec 22, 2009 18.51 19.41 18.40 19.21 3,627,196 +0.94(+5.15%)
Dec 21, 2009 18.25 18.50 18.12 18.27 2,681,021 +0.09(+0.50%)
Dec 18, 2009 18.20 18.35 18.00 18.18 3,378,620 +0.00(+0.00%)
Dec 17, 2009 18.17 18.38 18.05 18.18 2,445,532 -0.18(-0.98%)
Dec 16, 2009 18.04 18.45 17.92 18.36 3,260,228 +0.46(+2.57%)
Dec 15, 2009 17.97 18.10 17.84 17.90 1,765,337 -0.13(-0.72%)
Dec 14, 2009 17.88 18.03 17.83 18.03 2,747,444 +0.22(+1.24%)
Dec 11, 2009 17.65 17.81 17.40 17.81 3,164,172 +0.29(+1.66%)
Dec 10, 2009 17.98 18.10 17.46 17.52 4,328,214 -0.06(-0.34%)
Dec 09, 2009 17.70 17.70 17.40 17.58 4,647,543 +0.08(+0.46%)
Dec 08, 2009 17.55 18.03 17.38 17.50 5,687,958 -0.15(-0.85%)
Dec 07, 2009 18.09 18.16 17.56 17.65 3,461,675 -0.43(-2.38%)
Dec 04, 2009 18.40 18.54 17.90 18.08 5,659,868 +0.06(+0.33%)
Dec 03, 2009 18.85 18.92 18.00 18.02 9,316,293 -1.47(-7.54%)
Dec 02, 2009 19.39 19.61 19.30 19.49 3,192,492 +0.04(+0.21%)
Dec 01, 2009 19.84 19.84 19.37 19.45 3,953,282 -0.04(-0.21%)
Nov 30, 2009 19.33 19.52 19.20 19.49 3,339,819 +0.21(+1.09%)
Nov 27, 2009 18.98 19.51 18.92 19.28 1,356,812 -0.22(-1.13%)
Nov 25, 2009 19.60 19.66 19.38 19.50 3,651,186 +0.00(+0.00%)
Nov 24, 2009 19.75 19.89 19.40 19.50 3,364,039 -0.36(-1.81%)
Nov 23, 2009 20.25 20.54 19.53 19.86 5,731,157 -0.16(-0.80%)
Nov 20, 2009 20.09 20.34 19.84 20.02 5,156,647 -0.49(-2.39%)
Nov 19, 2009 20.50 20.62 20.00 20.51 4,106,584 -0.14(-0.68%)
Nov 18, 2009 20.31 21.43 20.31 20.65 6,418,330 -0.18(-0.86%)
Nov 17, 2009 21.17 21.40 20.70 20.83 4,223,978 -0.39(-1.84%)
Nov 16, 2009 21.03 21.50 21.01 21.22 3,331,376 +0.46(+2.22%)
Nov 13, 2009 21.17 21.29 20.63 20.76 6,541,157 -0.23(-1.10%)
Nov 12, 2009 21.27 21.52 20.84 20.99 7,596,398 -0.42(-1.96%)
Nov 11, 2009 20.14 21.80 20.00 21.41 24,530,511 +3.02(+16.42%)
Nov 10, 2009 18.23 18.46 17.80 18.39 5,252,801 +0.16(+0.88%)
Nov 09, 2009 18.36 18.37 17.96 18.23 3,090,629 +0.09(+0.50%)
Nov 06, 2009 17.85 18.37 17.63 18.14 2,764,823 +0.27(+1.51%)
Nov 05, 2009 18.11 18.51 17.81 17.87 3,832,770 -0.04(-0.22%)
Nov 04, 2009 17.85 18.72 17.85 17.91 5,276,864 +0.15(+0.84%)
Nov 03, 2009 17.16 17.89 17.11 17.76 3,252,785 +0.31(+1.78%)
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.