Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.16 29.75 28.80 29.73 5,377,598 +1.34(+4.72%)
Jun 28, 2012 27.68 28.39 27.50 28.39 3,873,799 +0.44(+1.57%)
Jun 27, 2012 27.36 27.99 27.36 27.95 7,540,864 +1.06(+3.94%)
Jun 26, 2012 25.67 27.08 25.67 26.89 4,421,039 +1.35(+5.29%)
Jun 25, 2012 25.57 26.18 25.24 25.54 2,801,816 -0.50(-1.92%)
Jun 22, 2012 25.91 26.17 25.45 26.04 2,879,795 +0.35(+1.36%)
Jun 21, 2012 26.21 26.48 25.50 25.69 3,478,532 -0.56(-2.13%)
Jun 20, 2012 26.48 26.67 25.96 26.25 2,873,500 -0.03(-0.11%)
Jun 19, 2012 26.12 26.50 25.89 26.28 3,879,698 +0.39(+1.51%)
Jun 18, 2012 25.20 26.02 25.07 25.89 3,201,621 +0.68(+2.70%)
Jun 15, 2012 25.37 25.55 25.01 25.21 3,925,093 -0.07(-0.28%)
Jun 14, 2012 24.55 25.48 24.54 25.28 3,395,997 +0.82(+3.35%)
Jun 13, 2012 25.10 25.39 24.35 24.46 3,818,891 -0.64(-2.55%)
Jun 12, 2012 25.04 25.37 24.75 25.10 3,212,173 +0.24(+0.97%)
Jun 11, 2012 26.16 26.20 24.84 24.86 3,420,568 -0.96(-3.72%)
Jun 08, 2012 25.23 25.84 24.91 25.82 3,092,478 +0.44(+1.73%)
Jun 07, 2012 25.68 26.02 24.86 25.38 4,842,972 +0.10(+0.40%)
Jun 06, 2012 25.37 25.95 25.08 25.28 5,704,582 +0.41(+1.65%)
Jun 05, 2012 23.86 25.03 23.78 24.87 4,668,650 +0.91(+3.80%)
Jun 04, 2012 25.40 25.47 23.82 23.96 6,505,981 -1.28(-5.07%)
Jun 01, 2012 26.65 26.68 24.90 25.24 7,126,590 -2.04(-7.48%)
May 31, 2012 27.32 27.63 26.29 27.28 4,933,079 +0.05(+0.18%)
May 30, 2012 28.43 28.48 26.77 27.23 8,779,312 -1.46(-5.09%)
May 29, 2012 28.26 28.75 28.20 28.69 4,334,278 +0.49(+1.74%)
May 25, 2012 27.78 28.26 27.73 28.20 4,091,576 +0.24(+0.86%)
May 24, 2012 27.92 28.18 27.40 27.96 4,737,392 +0.21(+0.76%)
May 23, 2012 27.28 28.08 26.77 27.75 9,612,422 +0.72(+2.66%)
May 22, 2012 26.60 27.35 26.38 27.03 5,201,337 +0.47(+1.77%)
May 21, 2012 25.65 26.64 25.13 26.56 4,932,334 +0.95(+3.71%)
May 18, 2012 26.18 26.18 25.17 25.61 4,405,015 -0.35(-1.35%)
May 17, 2012 26.87 27.06 25.89 25.96 5,951,516 -0.93(-3.46%)
May 16, 2012 27.55 27.80 26.87 26.89 4,332,602 -0.36(-1.32%)
May 15, 2012 26.80 27.68 26.32 27.25 5,429,202 +0.47(+1.76%)
May 14, 2012 27.34 27.74 26.78 26.78 4,416,332 -0.41(-1.51%)
May 11, 2012 26.59 27.45 26.42 27.19 2,802,899 +0.43(+1.61%)
May 10, 2012 27.26 27.50 26.71 26.76 5,247,337 -0.20(-0.74%)
May 09, 2012 25.72 27.10 25.36 26.96 6,198,850 +0.88(+3.37%)
May 08, 2012 25.85 26.14 25.11 26.08 4,064,745 +0.06(+0.23%)
May 07, 2012 25.60 26.05 25.51 26.02 3,361,049 +0.32(+1.25%)
May 04, 2012 26.04 26.39 25.61 25.70 3,729,614 -0.52(-1.98%)
May 03, 2012 26.48 26.81 26.13 26.22 2,560,023 -0.15(-0.57%)
May 02, 2012 25.76 27.02 25.69 26.37 9,963,939 +0.43(+1.66%)
May 01, 2012 25.51 26.22 25.19 25.94 2,940,528 +0.54(+2.13%)
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%)
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.