Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.69 USD -0.44 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.48 25.50 25.10 25.40 1,838,759 -0.16(-0.63%)
Apr 27, 2012 25.09 25.80 24.97 25.56 3,795,138 +0.59(+2.36%)
Apr 26, 2012 24.07 25.05 24.07 24.97 3,901,811 +0.94(+3.91%)
Apr 25, 2012 23.78 24.13 23.54 24.03 2,464,264 +0.52(+2.21%)
Apr 24, 2012 23.06 23.70 22.96 23.51 3,297,938 +0.45(+1.95%)
Apr 23, 2012 23.51 23.52 22.90 23.06 3,160,006 -0.68(-2.86%)
Apr 20, 2012 23.42 24.26 23.36 23.74 4,276,621 +0.37(+1.58%)
Apr 19, 2012 23.74 23.89 23.06 23.37 4,230,539 +0.04(+0.17%)
Apr 18, 2012 23.30 23.58 23.11 23.33 3,137,528 -0.36(-1.52%)
Apr 17, 2012 23.36 23.85 23.35 23.69 2,507,031 +0.47(+2.02%)
Apr 16, 2012 23.47 23.99 23.15 23.22 8,016,443 +0.27(+1.18%)
Apr 13, 2012 23.35 23.39 22.65 22.95 3,104,079 -0.20(-0.86%)
Apr 12, 2012 22.68 23.25 22.50 23.15 6,033,919 +0.47(+2.07%)
Apr 11, 2012 22.08 22.80 22.08 22.68 3,643,710 +0.87(+3.99%)
Apr 10, 2012 22.90 23.03 21.78 21.81 5,255,956 -1.07(-4.68%)
Apr 09, 2012 22.87 23.09 22.42 22.88 5,518,468 -0.27(-1.17%)
Apr 05, 2012 23.37 23.70 23.08 23.15 2,344,797 -0.38(-1.61%)
Apr 04, 2012 23.78 23.79 23.44 23.53 3,163,146 -0.54(-2.24%)
Apr 03, 2012 23.63 24.08 23.53 24.07 4,153,366 +0.35(+1.48%)
Apr 02, 2012 23.89 23.89 23.46 23.72 3,170,893 -0.27(-1.13%)
Mar 30, 2012 24.70 24.80 23.96 23.99 3,549,211 -0.61(-2.48%)
Mar 29, 2012 24.82 24.82 24.26 24.60 5,744,530 -0.47(-1.87%)
Mar 28, 2012 24.49 25.29 24.41 25.07 5,224,795 +0.67(+2.75%)
Mar 27, 2012 23.96 24.83 23.91 24.40 3,513,305 +0.75(+3.17%)
Mar 26, 2012 23.82 24.07 23.26 23.65 2,748,191 +0.05(+0.21%)
Mar 23, 2012 23.07 24.03 22.90 23.60 3,977,986 -0.20(-0.84%)
Mar 22, 2012 23.98 24.03 23.48 23.80 2,236,225 -0.44(-1.82%)
Mar 21, 2012 24.15 24.57 23.86 24.24 2,003,534 +0.10(+0.41%)
Mar 20, 2012 24.15 24.22 23.81 24.14 1,895,860 -0.26(-1.07%)
Mar 19, 2012 24.72 25.07 24.20 24.40 3,360,734 -0.30(-1.21%)
Mar 16, 2012 24.83 25.00 24.56 24.70 3,344,725 -0.18(-0.72%)
Mar 15, 2012 24.31 24.94 24.15 24.88 3,290,753 +0.49(+2.01%)
Mar 14, 2012 24.63 24.87 24.27 24.39 2,471,171 -0.27(-1.09%)
Mar 13, 2012 24.22 24.67 24.13 24.66 3,461,474 +0.66(+2.75%)
Mar 12, 2012 24.17 24.45 23.93 24.00 2,658,437 -0.03(-0.12%)
Mar 09, 2012 23.85 24.60 23.79 24.03 4,912,612 +0.61(+2.60%)
Mar 08, 2012 22.95 23.61 22.92 23.42 2,284,199 +0.67(+2.95%)
Mar 07, 2012 22.30 22.81 22.30 22.75 1,658,624 +0.53(+2.39%)
Mar 06, 2012 22.38 22.44 22.02 22.22 2,721,552 -0.48(-2.11%)
Mar 05, 2012 22.75 23.20 22.51 22.70 2,062,278 -0.17(-0.74%)
Mar 02, 2012 23.14 23.41 22.76 22.87 1,795,297 -0.33(-1.42%)
Mar 01, 2012 23.58 23.83 23.06 23.20 2,703,581 -0.26(-1.11%)
Feb 29, 2012 22.63 23.96 22.60 23.46 5,549,966 +1.03(+4.59%)
Feb 28, 2012 22.92 22.92 22.33 22.43 2,944,258 -0.42(-1.84%)
Feb 27, 2012 22.39 23.11 22.33 22.85 2,225,460 +0.23(+1.02%)
Feb 24, 2012 22.82 23.10 22.51 22.62 2,680,267 -0.18(-0.79%)
Feb 23, 2012 22.48 23.18 22.42 22.80 3,217,723 +0.32(+1.42%)
Feb 22, 2012 22.91 23.74 22.35 22.48 8,075,462 -1.22(-5.15%)
Feb 21, 2012 23.95 24.22 23.40 23.70 3,456,018 -0.26(-1.09%)
Feb 17, 2012 23.52 24.02 23.51 23.96 2,937,344 +0.46(+1.96%)
Feb 16, 2012 23.53 23.69 23.23 23.50 1,945,733 -0.07(-0.30%)
Feb 15, 2012 23.89 24.12 23.46 23.57 3,033,755 -0.14(-0.59%)
Feb 14, 2012 23.81 24.07 23.41 23.71 2,344,197 -0.26(-1.08%)
Feb 13, 2012 23.48 24.00 23.35 23.97 2,400,666 +0.66(+2.83%)
Feb 10, 2012 23.45 23.57 23.16 23.31 2,448,882 -0.39(-1.65%)
Feb 09, 2012 23.47 23.87 23.30 23.70 3,652,374 +0.34(+1.46%)
Feb 08, 2012 23.21 23.45 22.94 23.36 2,178,369 +0.16(+0.69%)
Feb 07, 2012 23.18 23.67 23.08 23.20 2,495,642 -0.08(-0.34%)
Feb 06, 2012 23.44 23.79 23.19 23.28 2,375,427 -0.57(-2.39%)
Feb 03, 2012 22.91 23.95 22.91 23.85 4,929,746 +1.32(+5.86%)
Feb 02, 2012 22.49 22.77 22.31 22.53 1,930,512 +0.07(+0.31%)
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.