Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.28 USD +0.63 (+1.06%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.60 31.60 30.97 31.36 1,851,428 -0.24(-0.76%)
Jan 30, 2017 31.52 31.61 31.06 31.60 2,039,431 -0.30(-0.94%)
Jan 27, 2017 32.63 32.94 31.75 31.90 2,850,661 -0.81(-2.48%)
Jan 26, 2017 33.02 33.44 32.65 32.71 3,049,963 -0.22(-0.67%)
Jan 25, 2017 32.63 33.29 32.53 32.93 2,265,346 +0.53(+1.64%)
Jan 24, 2017 31.62 32.46 31.28 32.40 3,209,887 +1.49(+4.82%)
Jan 23, 2017 30.91 31.16 30.71 30.91 1,139,391 -0.11(-0.35%)
Jan 20, 2017 31.01 31.24 30.86 31.02 1,297,237 +0.04(+0.13%)
Jan 19, 2017 31.10 31.38 30.88 30.98 1,975,524 -0.09(-0.29%)
Jan 18, 2017 30.98 31.08 30.68 31.07 1,288,164 +0.17(+0.55%)
Jan 17, 2017 30.87 31.10 30.75 30.90 1,137,148 -0.12(-0.39%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.10(+0.32%)
Jan 12, 2017 31.26 31.35 30.45 30.92 3,374,116 -0.46(-1.47%)
Jan 11, 2017 31.08 31.51 30.84 31.38 1,534,104 +0.26(+0.84%)
Jan 10, 2017 31.21 31.55 31.03 31.12 1,302,404 +0.00(+0.00%)
Jan 09, 2017 31.21 31.30 30.86 31.12 1,680,426 -0.12(-0.38%)
Jan 06, 2017 31.89 32.00 31.21 31.24 1,869,917 -0.62(-1.95%)
Jan 05, 2017 31.84 32.16 31.68 31.86 1,405,522 -0.14(-0.44%)
Jan 04, 2017 31.51 32.13 31.30 32.00 2,946,940 +0.69(+2.20%)
Jan 03, 2017 31.40 31.51 30.79 31.31 2,147,225 +0.31(+1.00%)
Dec 30, 2016 31.00 31.00 31.00 0 -0.38(-1.21%)
Dec 29, 2016 31.52 31.76 31.26 31.38 1,278,047 -0.15(-0.48%)
Dec 28, 2016 31.99 32.06 31.37 31.53 1,232,500 -0.38(-1.19%)
Dec 27, 2016 31.45 31.94 31.42 31.91 1,523,526 +0.58(+1.85%)
Dec 23, 2016 31.33 31.33 31.33 0 +0.01(+0.03%)
Dec 22, 2016 31.75 31.86 31.16 31.32 1,411,053 -0.47(-1.48%)
Dec 21, 2016 31.61 31.92 31.57 31.79 1,379,004 +0.18(+0.57%)
Dec 20, 2016 31.75 32.07 31.56 31.61 1,406,717 -0.13(-0.41%)
Dec 19, 2016 31.91 32.35 31.61 31.74 2,419,765 +0.15(+0.47%)
Dec 16, 2016 31.02 31.83 30.97 31.59 5,625,735 +0.57(+1.84%)
Dec 15, 2016 31.21 31.96 30.74 31.02 3,171,797 -0.18(-0.58%)
Dec 14, 2016 32.18 32.35 31.19 31.20 2,495,373 -0.95(-2.95%)
Dec 13, 2016 32.12 32.29 31.96 32.15 2,134,075 +0.27(+0.85%)
Dec 12, 2016 32.16 32.23 31.70 31.88 2,754,946 -0.29(-0.90%)
Dec 09, 2016 32.90 33.01 32.07 32.17 3,320,091 -0.81(-2.46%)
Dec 08, 2016 32.72 33.48 32.60 32.98 4,332,693 +0.37(+1.13%)
Dec 07, 2016 31.85 32.76 31.40 32.61 4,190,241 +0.68(+2.13%)
Dec 06, 2016 31.85 32.18 30.62 31.93 8,455,172 +1.46(+4.79%)
Dec 05, 2016 29.96 30.61 29.82 30.47 5,340,168 +1.15(+3.92%)
Dec 02, 2016 29.20 29.54 29.17 29.32 3,045,963 +0.18(+0.62%)
Dec 01, 2016 29.58 30.02 29.11 29.14 2,900,437 -0.52(-1.75%)
Nov 30, 2016 30.69 30.80 29.64 29.66 2,602,311 -0.95(-3.10%)
Nov 29, 2016 30.19 30.77 30.09 30.61 2,382,864 +0.44(+1.46%)
Nov 28, 2016 30.35 30.37 29.89 30.17 1,851,490 -0.20(-0.66%)
Nov 25, 2016 30.16 30.45 30.05 30.37 748,322 +0.32(+1.06%)
Nov 23, 2016 30.05 30.05 30.05 0 +0.25(+0.84%)
Nov 22, 2016 29.76 30.16 29.64 29.80 3,361,695 +0.14(+0.47%)
Nov 21, 2016 29.14 29.77 28.93 29.66 3,130,639 +0.52(+1.78%)
Nov 18, 2016 29.25 29.36 29.01 29.14 1,827,172 +0.00(+0.00%)
Nov 17, 2016 28.67 29.35 28.65 29.14 2,449,277 +0.79(+2.79%)
Nov 16, 2016 28.74 28.81 28.30 28.35 2,058,858 -0.58(-2.00%)
Nov 15, 2016 29.14 29.40 28.75 28.93 2,456,183 -0.29(-0.99%)
Nov 14, 2016 29.20 29.52 28.86 29.22 2,419,010 +0.29(+1.00%)
Nov 11, 2016 29.31 29.72 28.87 28.93 2,524,392 -0.48(-1.63%)
Nov 10, 2016 27.89 29.44 27.84 29.41 5,008,073 +1.78(+6.44%)
Nov 09, 2016 26.94 27.76 26.65 27.63 3,799,313 +0.14(+0.51%)
Nov 08, 2016 27.53 27.87 27.13 27.49 2,506,687 -0.32(-1.15%)
Nov 07, 2016 27.90 28.01 27.60 27.81 1,566,324 +0.39(+1.42%)
Nov 04, 2016 27.19 27.91 27.05 27.42 2,654,898 +0.30(+1.11%)
Nov 03, 2016 27.09 27.54 27.00 27.12 1,715,876 +0.06(+0.22%)
Nov 02, 2016 27.09 27.19 26.81 27.06 1,471,878 -0.03(-0.11%)
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.