Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.48 USD -0.81 (-1.32%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.16 19.41 18.69 18.73 2,545,727 -0.43(-2.24%)
Jun 27, 2008 19.01 19.39 18.62 19.16 3,209,685 +0.05(+0.26%)
Jun 26, 2008 19.80 20.05 19.05 19.11 3,871,264 -1.10(-5.44%)
Jun 25, 2008 19.84 20.88 19.75 20.21 3,976,271 +0.48(+2.43%)
Jun 24, 2008 18.98 20.38 18.62 19.73 7,940,601 +0.68(+3.57%)
Jun 23, 2008 20.25 20.34 18.91 19.05 4,242,510 -1.06(-5.27%)
Jun 20, 2008 20.41 20.82 20.05 20.11 2,635,738 -0.72(-3.46%)
Jun 19, 2008 20.07 20.85 19.88 20.83 2,825,225 +0.52(+2.56%)
Jun 18, 2008 20.13 20.46 19.85 20.31 2,985,012 +0.03(+0.15%)
Jun 17, 2008 20.65 20.71 19.84 20.28 3,376,308 -0.13(-0.64%)
Jun 16, 2008 19.80 20.45 19.62 20.41 2,869,819 +0.50(+2.51%)
Jun 13, 2008 19.43 19.95 19.43 19.91 2,806,974 +0.58(+3.00%)
Jun 12, 2008 19.26 19.96 19.24 19.33 2,904,502 +0.20(+1.05%)
Jun 11, 2008 20.22 20.34 19.09 19.13 4,041,865 -1.09(-5.39%)
Jun 10, 2008 19.70 20.39 18.80 20.22 5,552,925 +0.91(+4.71%)
Jun 09, 2008 19.48 19.99 18.66 19.31 4,951,930 +0.01(+0.05%)
Jun 06, 2008 20.23 20.29 19.19 19.30 5,516,169 -1.13(-5.53%)
Jun 05, 2008 21.20 21.21 19.79 20.43 7,882,634 -0.59(-2.81%)
Jun 04, 2008 21.51 22.00 21.02 21.02 5,273,599 -0.58(-2.69%)
Jun 03, 2008 21.39 21.98 21.10 21.60 7,347,456 +0.64(+3.05%)
Jun 02, 2008 21.01 21.17 20.47 20.96 5,106,805 -0.11(-0.52%)
May 30, 2008 21.22 21.41 20.72 21.07 3,009,150 +0.04(+0.19%)
May 29, 2008 21.82 21.82 20.86 21.03 4,839,412 -0.79(-3.62%)
May 28, 2008 21.50 22.07 21.30 21.82 4,173,038 +0.42(+1.96%)
May 27, 2008 20.94 21.60 20.11 21.40 4,972,418 +0.33(+1.57%)
May 26, 2008 21.72 21.79 20.70 21.07 0 +0.00(+0.00%)
May 23, 2008 21.72 21.79 20.70 21.07 4,978,653 -0.76(-3.48%)
May 22, 2008 22.13 22.47 21.60 21.83 3,376,506 -0.22(-1.00%)
May 21, 2008 23.16 23.18 21.99 22.05 3,981,251 -1.10(-4.75%)
May 20, 2008 24.04 24.21 22.90 23.15 4,765,182 -1.25(-5.12%)
May 19, 2008 24.87 25.04 24.17 24.40 3,011,123 -0.52(-2.09%)
May 16, 2008 25.42 25.50 24.16 24.92 4,621,156 +0.12(+0.48%)
May 15, 2008 23.80 24.90 23.77 24.80 6,528,697 +1.06(+4.47%)
May 14, 2008 23.30 24.22 23.30 23.74 4,836,168 +0.47(+2.02%)
May 13, 2008 23.25 23.67 22.66 23.27 3,772,084 -0.10(-0.43%)
May 12, 2008 23.13 23.40 22.65 23.37 1,773,828 +0.49(+2.14%)
May 09, 2008 23.26 23.74 22.61 22.88 1,664,482 -0.52(-2.22%)
May 08, 2008 24.00 24.11 23.18 23.40 3,157,265 -0.46(-1.93%)
May 07, 2008 24.97 25.28 23.80 23.86 3,796,881 -1.16(-4.64%)
May 06, 2008 24.37 25.17 23.55 25.02 5,549,524 +0.19(+0.77%)
May 05, 2008 23.70 25.02 23.58 24.83 4,877,728 +0.93(+3.89%)
May 02, 2008 24.25 24.67 23.72 23.90 1,998,876 -0.07(-0.29%)
May 01, 2008 22.59 24.23 22.35 23.97 3,674,378 +1.33(+5.87%)
Apr 30, 2008 23.73 23.75 22.62 22.64 2,547,722 -0.82(-3.50%)
Apr 29, 2008 23.55 23.85 23.01 23.46 1,671,478 -0.38(-1.59%)
Apr 28, 2008 23.40 24.17 22.83 23.84 2,150,478 +0.36(+1.53%)
Apr 25, 2008 23.17 23.71 22.78 23.48 2,401,314 +0.34(+1.47%)
Apr 24, 2008 22.00 23.30 21.52 23.14 5,475,005 +1.12(+5.09%)
Apr 23, 2008 23.62 23.67 21.84 22.02 4,349,626 -1.43(-6.10%)
Apr 22, 2008 23.61 24.04 23.11 23.45 2,778,147 -0.31(-1.30%)
Apr 21, 2008 23.54 23.95 23.24 23.76 2,387,186 +0.00(+0.00%)
Apr 18, 2008 24.02 24.32 23.38 23.76 3,215,355 +0.13(+0.55%)
Apr 17, 2008 23.44 23.75 22.96 23.63 2,681,453 +0.04(+0.17%)
Apr 16, 2008 22.39 23.64 22.15 23.59 3,322,598 +1.33(+5.97%)
Apr 15, 2008 22.20 22.50 21.45 22.26 2,526,654 +0.49(+2.25%)
Apr 14, 2008 22.42 22.57 21.56 21.77 3,089,115 -0.70(-3.12%)
Apr 11, 2008 22.37 22.95 22.27 22.47 2,277,329 -0.54(-2.35%)
Apr 10, 2008 22.81 23.64 22.76 23.01 2,531,119 +0.26(+1.14%)
Apr 09, 2008 23.65 23.85 22.71 22.75 4,711,452 -0.93(-3.93%)
Apr 08, 2008 24.06 24.20 23.12 23.68 5,049,950 -0.56(-2.31%)
Apr 07, 2008 24.67 25.11 24.14 24.24 3,709,887 -0.23(-0.94%)
Apr 04, 2008 24.60 25.16 24.10 24.47 4,716,667 -0.54(-2.16%)
Apr 03, 2008 24.03 25.16 23.37 25.01 5,956,194 +0.76(+3.13%)
Apr 02, 2008 25.01 26.13 23.97 24.25 8,353,460 -0.87(-3.46%)
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.