Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.13 USD -0.21 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.62 39.07 37.54 39.03 2,116,200 +0.62(+1.61%)
Jan 28, 2005 38.19 38.65 37.71 38.42 1,240,500 +0.44(+1.16%)
Jan 27, 2005 37.97 38.42 37.40 37.97 1,592,000 -0.19(-0.50%)
Jan 26, 2005 37.04 38.31 36.92 38.17 1,467,000 +1.08(+2.91%)
Jan 25, 2005 36.80 37.38 36.59 37.08 1,380,200 +0.27(+0.75%)
Jan 24, 2005 36.80 37.20 36.50 36.81 1,196,300 +0.03(+0.10%)
Jan 21, 2005 36.99 37.30 36.65 36.78 1,341,300 -0.04(-0.12%)
Jan 20, 2005 37.72 37.83 36.69 36.82 1,501,200 -1.05(-2.79%)
Jan 19, 2005 37.50 38.12 37.37 37.88 2,629,500 +0.69(+1.86%)
Jan 18, 2005 37.19 37.49 36.85 37.19 1,397,600 -0.00(-0.01%)
Jan 14, 2005 36.50 37.60 35.97 37.19 1,894,600 +0.86(+2.38%)
Jan 13, 2005 35.40 36.67 35.36 36.33 2,225,500 +1.47(+4.20%)
Jan 12, 2005 34.65 34.92 33.92 34.86 1,779,400 -0.04(-0.13%)
Jan 11, 2005 34.85 35.49 34.62 34.90 1,677,800 -0.08(-0.23%)
Jan 10, 2005 34.00 35.20 33.75 34.99 2,134,200 +1.42(+4.25%)
Jan 07, 2005 33.53 33.90 33.31 33.56 1,443,200 +0.21(+0.64%)
Jan 06, 2005 32.95 33.51 32.92 33.35 1,176,500 +0.50(+1.51%)
Jan 05, 2005 32.92 33.31 32.65 32.85 2,281,700 -0.20(-0.61%)
Jan 04, 2005 33.99 34.00 32.62 33.05 2,753,800 -0.94(-2.77%)
Jan 03, 2005 34.30 34.33 33.66 33.99 2,075,300 -0.31(-0.92%)
Dec 31, 2004 34.03 34.48 33.98 34.30 917,400 +0.53(+1.57%)
Dec 30, 2004 33.58 33.94 33.40 33.78 718,700 +0.17(+0.51%)
Dec 29, 2004 33.38 34.00 33.19 33.60 1,312,500 -0.01(-0.01%)
Dec 28, 2004 32.55 33.61 32.35 33.61 1,518,000 +1.31(+4.06%)
Dec 27, 2004 33.05 33.10 31.72 32.30 1,323,400 -0.67(-2.05%)
Dec 23, 2004 33.53 33.53 32.58 32.97 1,507,000 -0.23(-0.69%)
Dec 22, 2004 32.90 33.67 32.88 33.21 1,244,100 +0.41(+1.23%)
Dec 21, 2004 32.62 32.87 32.33 32.80 1,028,100 +0.25(+0.77%)
Dec 20, 2004 32.67 33.04 32.40 32.55 1,460,800 -0.12(-0.37%)
Dec 17, 2004 32.90 32.90 31.80 32.67 3,219,400 -0.23(-0.70%)
Dec 16, 2004 32.40 33.00 31.90 32.90 2,691,800 -0.11(-0.33%)
Dec 15, 2004 32.12 33.44 32.06 33.01 2,649,900 +1.27(+4.02%)
Dec 14, 2004 31.42 31.87 31.17 31.74 1,201,800 +0.28(+0.87%)
Dec 13, 2004 31.70 31.84 31.34 31.46 2,138,900 -0.54(-1.69%)
Dec 10, 2004 30.85 32.88 30.78 32.00 5,283,600 +1.50(+4.94%)
Dec 09, 2004 28.50 30.52 28.50 30.50 5,286,300 +3.44(+12.71%)
Dec 08, 2004 27.32 27.48 26.96 27.05 1,047,300 -0.02(-0.06%)
Dec 07, 2004 27.41 27.55 27.07 27.07 986,700 -0.34(-1.24%)
Dec 06, 2004 26.98 27.65 26.93 27.41 1,301,200 +0.55(+2.07%)
Dec 03, 2004 26.35 26.97 26.27 26.86 1,437,700 +0.91(+3.53%)
Dec 02, 2004 26.15 26.36 25.86 25.94 1,173,800 -0.56(-2.11%)
Dec 01, 2004 26.02 26.50 25.95 26.50 1,192,600 +0.81(+3.15%)
Nov 30, 2004 25.61 26.06 25.56 25.69 677,600 +0.06(+0.23%)
Nov 29, 2004 26.48 26.50 25.58 25.63 1,660,300 -1.10(-4.12%)
Nov 26, 2004 26.65 26.91 26.40 26.73 240,300 -0.03(-0.13%)
Nov 24, 2004 26.33 26.80 26.30 26.76 541,300 +0.44(+1.69%)
Nov 23, 2004 26.36 26.38 25.98 26.32 652,700 -0.03(-0.11%)
Nov 22, 2004 25.75 26.39 25.71 26.35 690,300 +0.39(+1.48%)
Nov 19, 2004 26.33 26.40 25.65 25.96 1,102,200 -0.58(-2.17%)
Nov 18, 2004 26.49 26.79 26.29 26.54 521,600 +0.05(+0.21%)
Nov 17, 2004 26.26 26.67 26.14 26.49 747,900 +0.36(+1.36%)
Nov 16, 2004 26.50 26.66 25.92 26.13 988,800 -0.72(-2.68%)
Nov 15, 2004 26.26 27.02 26.14 26.85 1,333,700 +0.59(+2.25%)
Nov 12, 2004 25.11 26.26 25.08 26.26 1,723,600 +1.31(+5.25%)
Nov 11, 2004 25.23 25.30 24.88 24.95 1,188,400 -0.09(-0.36%)
Nov 10, 2004 25.32 25.42 24.87 25.04 1,649,000 -0.27(-1.09%)
Nov 09, 2004 25.10 25.98 25.10 25.32 2,664,600 +0.74(+3.01%)
Nov 08, 2004 24.32 24.64 24.14 24.58 1,134,600 +0.27(+1.09%)
Nov 05, 2004 24.12 24.35 23.84 24.31 1,466,900 +0.17(+0.73%)
Nov 04, 2004 23.35 24.32 23.15 24.14 1,670,600 +0.46(+1.94%)
Nov 03, 2004 23.80 23.84 23.42 23.67 732,100 +0.04(+0.17%)
Nov 02, 2004 23.48 23.83 23.32 23.64 927,000 +0.17(+0.72%)
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.