Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

55.95 USD UNCHANGED
Streaming Delayed Price Updated: 5:09 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.40 20.64 20.19 20.24 2,000,863 -0.20(-0.98%)
Jan 28, 2011 20.60 20.79 20.29 20.44 2,097,669 -0.28(-1.35%)
Jan 27, 2011 20.84 21.26 20.11 20.72 4,449,163 -0.06(-0.29%)
Jan 26, 2011 20.62 21.03 20.29 20.78 3,120,984 +0.28(+1.37%)
Jan 25, 2011 20.49 20.90 20.17 20.50 2,694,863 -0.03(-0.15%)
Jan 24, 2011 20.39 20.56 20.12 20.53 1,632,553 +0.21(+1.03%)
Jan 21, 2011 20.83 20.93 20.24 20.32 2,639,220 -0.38(-1.84%)
Jan 20, 2011 20.38 21.05 20.33 20.70 3,783,983 +0.23(+1.12%)
Jan 19, 2011 20.99 21.02 20.39 20.47 2,508,324 -0.49(-2.34%)
Jan 18, 2011 20.84 20.96 20.61 20.96 2,133,443 +0.06(+0.29%)
Jan 14, 2011 20.37 21.04 20.29 20.90 2,434,985 +0.51(+2.50%)
Jan 13, 2011 20.42 20.46 20.24 20.39 1,809,787 -0.07(-0.34%)
Jan 12, 2011 20.48 20.58 20.33 20.46 2,076,491 +0.13(+0.64%)
Jan 11, 2011 20.74 21.10 20.31 20.33 5,224,885 +0.06(+0.30%)
Jan 10, 2011 20.80 20.80 20.16 20.27 4,009,170 -0.63(-3.01%)
Jan 07, 2011 21.09 21.34 20.55 20.90 4,998,590 -0.03(-0.14%)
Jan 06, 2011 19.88 20.95 19.80 20.93 6,973,879 +1.05(+5.28%)
Jan 05, 2011 19.32 20.07 19.26 19.88 2,923,316 +0.45(+2.32%)
Jan 04, 2011 19.63 19.67 19.37 19.43 4,386,107 -0.11(-0.56%)
Jan 03, 2011 19.27 19.72 19.17 19.54 2,405,401 +0.54(+2.84%)
Dec 31, 2010 19.01 19.14 18.95 19.00 1,590,796 -0.01(-0.05%)
Dec 30, 2010 19.01 19.18 18.83 19.01 1,444,484 -0.07(-0.37%)
Dec 29, 2010 19.00 19.13 18.90 19.08 1,279,172 +0.05(+0.26%)
Dec 28, 2010 19.35 19.39 19.00 19.03 1,269,305 -0.36(-1.86%)
Dec 27, 2010 19.29 19.57 19.27 19.39 1,111,761 -0.01(-0.05%)
Dec 23, 2010 19.93 20.03 19.28 19.40 2,005,017 -0.56(-2.81%)
Dec 22, 2010 19.48 20.06 19.26 19.96 3,290,356 +0.53(+2.73%)
Dec 21, 2010 19.40 19.54 19.21 19.43 2,125,914 +0.11(+0.57%)
Dec 20, 2010 18.62 19.37 18.57 19.32 3,421,893 +0.71(+3.82%)
Dec 17, 2010 18.42 18.65 18.35 18.61 1,901,689 +0.12(+0.65%)
Dec 16, 2010 18.44 18.65 18.39 18.49 1,883,499 +0.04(+0.22%)
Dec 15, 2010 18.46 18.69 18.35 18.45 1,542,064 -0.11(-0.59%)
Dec 14, 2010 18.70 18.79 18.46 18.56 1,890,625 -0.15(-0.80%)
Dec 13, 2010 18.82 18.94 18.65 18.71 1,377,718 +0.00(+0.00%)
Dec 10, 2010 18.72 18.85 18.52 18.71 2,133,423 +0.02(+0.11%)
Dec 09, 2010 18.89 18.98 18.60 18.69 1,654,663 -0.10(-0.53%)
Dec 08, 2010 19.00 19.11 18.53 18.79 2,197,348 -0.21(-1.11%)
Dec 07, 2010 19.11 19.25 18.96 19.00 2,409,663 +0.09(+0.48%)
Dec 06, 2010 18.77 18.94 18.53 18.91 2,102,367 +0.05(+0.27%)
Dec 03, 2010 18.78 18.89 18.06 18.86 3,489,339 -0.01(-0.05%)
Dec 02, 2010 18.26 19.20 18.06 18.87 5,636,464 +0.41(+2.22%)
Dec 01, 2010 18.20 18.69 18.05 18.46 3,108,465 +0.50(+2.77%)
Nov 30, 2010 17.70 18.25 17.58 17.96 3,212,106 +0.14(+0.80%)
Nov 29, 2010 17.78 18.18 17.65 17.82 2,874,149 -0.03(-0.17%)
Nov 26, 2010 18.08 18.14 17.85 17.85 1,400,149 -0.36(-1.98%)
Nov 24, 2010 18.04 18.21 18.21 18.21 3,355,355 +0.27(+1.51%)
Nov 23, 2010 17.55 18.02 17.35 17.94 4,368,371 +0.16(+0.90%)
Nov 22, 2010 17.81 17.93 17.55 17.78 1,221,785 -0.14(-0.78%)
Nov 19, 2010 17.98 18.06 17.68 17.92 1,981,489 -0.06(-0.33%)
Nov 18, 2010 18.31 18.34 17.88 17.98 2,213,408 -0.11(-0.61%)
Nov 17, 2010 18.02 18.15 17.85 18.09 1,934,083 +0.02(+0.11%)
Nov 16, 2010 18.33 18.61 17.92 18.07 2,423,864 -0.34(-1.85%)
Nov 15, 2010 19.27 19.27 18.38 18.41 3,298,798 -0.79(-4.11%)
Nov 12, 2010 19.31 19.63 19.10 19.20 1,966,815 -0.23(-1.18%)
Nov 11, 2010 19.16 19.54 19.07 19.43 1,638,775 +0.02(+0.10%)
Nov 10, 2010 19.29 19.43 19.07 19.41 1,945,698 +0.19(+0.99%)
Nov 09, 2010 19.61 19.75 19.17 19.22 1,716,678 -0.28(-1.44%)
Nov 08, 2010 19.29 19.55 19.20 19.50 1,364,165 +0.19(+0.98%)
Nov 05, 2010 18.84 19.63 18.81 19.31 3,363,581 +0.51(+2.71%)
Nov 04, 2010 18.30 18.85 18.24 18.80 2,448,214 +0.71(+3.92%)
Nov 03, 2010 18.52 18.52 17.94 18.09 2,496,871 -0.43(-2.32%)
Nov 02, 2010 17.98 18.69 17.84 18.52 2,827,386 +0.67(+3.75%)
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.