Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

58.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.09 21.30 20.08 20.26 5,250,709 -0.51(-2.46%)
Apr 29, 2009 20.69 21.25 20.16 20.77 4,133,488 +0.61(+3.03%)
Apr 28, 2009 19.93 20.55 19.74 20.16 4,394,673 -0.20(-0.98%)
Apr 27, 2009 20.25 21.10 20.00 20.36 5,291,213 -0.21(-1.02%)
Apr 24, 2009 19.77 20.88 19.77 20.57 7,399,901 +0.25(+1.23%)
Apr 23, 2009 19.86 20.77 19.21 20.32 6,539,943 +0.58(+2.94%)
Apr 22, 2009 19.19 20.95 19.19 19.74 7,610,202 +0.05(+0.25%)
Apr 21, 2009 18.49 19.84 18.34 19.69 4,739,940 +0.98(+5.24%)
Apr 20, 2009 19.44 19.67 18.62 18.71 7,015,713 -0.96(-4.88%)
Apr 17, 2009 18.72 19.76 18.67 19.67 5,079,317 +1.06(+5.70%)
Apr 16, 2009 18.65 18.80 17.90 18.61 5,596,932 +0.04(+0.22%)
Apr 15, 2009 18.00 19.11 17.88 18.57 6,354,859 +0.48(+2.65%)
Apr 14, 2009 17.90 19.00 17.80 18.09 5,329,762 +0.18(+1.01%)
Apr 13, 2009 17.79 18.04 17.42 17.91 3,240,023 -0.37(-2.02%)
Apr 09, 2009 17.95 18.50 17.71 18.28 3,693,138 +0.86(+4.94%)
Apr 08, 2009 19.04 19.04 17.12 17.42 5,306,013 -0.58(-3.22%)
Apr 07, 2009 18.61 18.89 17.81 18.00 2,651,415 -1.01(-5.31%)
Apr 06, 2009 19.39 19.47 18.40 19.01 3,294,296 -0.65(-3.31%)
Apr 03, 2009 19.09 19.72 18.85 19.66 4,025,402 +0.23(+1.18%)
Apr 02, 2009 19.13 19.75 18.78 19.43 4,334,600 +0.85(+4.57%)
Apr 01, 2009 17.80 19.06 17.50 18.58 5,404,524 +0.42(+2.31%)
Mar 31, 2009 18.58 18.85 17.68 18.16 3,788,945 -0.29(-1.57%)
Mar 30, 2009 18.92 18.93 18.10 18.45 3,448,168 -1.51(-7.57%)
Mar 26, 2009 19.59 20.25 19.33 19.96 5,164,634 +0.82(+4.28%)
Mar 25, 2009 18.85 20.20 18.35 19.14 8,270,246 +0.59(+3.18%)
Mar 24, 2009 18.50 19.26 18.34 18.55 4,797,994 -0.29(-1.54%)
Mar 23, 2009 18.07 18.84 18.00 18.84 5,374,226 +1.84(+10.82%)
Mar 20, 2009 17.99 18.20 16.77 17.00 4,088,318 -1.23(-6.75%)
Mar 19, 2009 18.64 18.85 17.87 18.23 5,064,276 +0.19(+1.05%)
Mar 18, 2009 16.95 18.66 16.33 18.04 7,340,567 +0.98(+5.74%)
Mar 17, 2009 16.59 17.06 16.06 17.06 3,449,092 +0.95(+5.90%)
Mar 16, 2009 17.26 17.54 16.01 16.11 6,390,510 -0.95(-5.57%)
Mar 13, 2009 17.35 17.60 16.43 17.06 0 +0.07(+0.41%)
Mar 12, 2009 15.85 17.10 15.46 16.99 3,534,415 +1.06(+6.65%)
Mar 11, 2009 16.19 16.54 15.55 15.93 5,335,970 -0.20(-1.24%)
Mar 10, 2009 14.46 16.33 14.46 16.13 5,949,991 +1.85(+12.96%)
Mar 09, 2009 13.87 15.00 13.72 14.28 3,948,718 +0.02(+0.14%)
Mar 06, 2009 14.33 14.83 13.85 14.26 0 -0.16(-1.11%)
Mar 05, 2009 14.77 14.93 14.03 14.42 4,387,684 -0.47(-3.16%)
Mar 04, 2009 14.68 15.29 14.60 14.89 4,807,480 -0.36(-2.36%)
Mar 02, 2009 15.31 16.06 15.18 15.25 3,267,055 -0.60(-3.79%)
Feb 27, 2009 15.87 16.66 15.67 15.85 0 -0.53(-3.24%)
Feb 26, 2009 16.89 17.27 16.19 16.38 4,250,526 -0.35(-2.09%)
Feb 25, 2009 16.87 17.20 16.10 16.73 4,500,977 -0.32(-1.88%)
Feb 24, 2009 16.11 17.70 15.95 17.05 6,604,407 +1.11(+6.96%)
Feb 23, 2009 16.32 16.80 15.88 15.94 4,539,136 -0.14(-0.87%)
Feb 20, 2009 15.45 16.57 15.27 16.08 0 +0.32(+2.03%)
Feb 19, 2009 17.17 17.65 15.70 15.76 5,332,998 -1.40(-8.16%)
Feb 18, 2009 18.36 18.49 16.47 17.16 7,265,439 -0.74(-4.13%)
Feb 17, 2009 18.45 18.45 17.58 17.90 3,502,923 -0.85(-4.53%)
Feb 13, 2009 18.02 19.11 17.67 18.75 0 +0.29(+1.57%)
Feb 12, 2009 17.77 18.49 17.23 18.46 4,332,414 +0.09(+0.49%)
Feb 11, 2009 18.01 18.74 17.64 18.37 4,806,645 -0.21(-1.13%)
Feb 10, 2009 19.50 20.66 18.36 18.58 5,134,874 -1.25(-6.30%)
Feb 09, 2009 19.90 20.17 19.17 19.83 4,002,273 -0.05(-0.25%)
Feb 06, 2009 18.25 20.96 18.01 19.88 0 +1.69(+9.29%)
Feb 05, 2009 17.43 18.41 17.31 18.19 5,242,553 +0.43(+2.42%)
Feb 04, 2009 17.93 18.67 17.59 17.76 2,708,796 -0.30(-1.66%)
Feb 03, 2009 17.34 18.22 16.91 18.06 4,048,193 +1.08(+6.36%)
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.