Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.85 USD +1.41 (+2.41%)
Official Closing Price Updated: 4:29 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.17 33.43 32.57 32.63 4,688,587 -0.78(-2.33%)
Jun 27, 2013 32.75 33.51 32.41 33.41 4,384,590 +0.85(+2.61%)
Jun 26, 2013 32.35 32.71 32.14 32.56 4,191,971 +0.60(+1.88%)
Jun 25, 2013 32.96 33.39 31.89 31.96 7,944,045 +0.11(+0.35%)
Jun 24, 2013 31.07 32.25 30.36 31.85 7,717,420 +0.15(+0.47%)
Jun 21, 2013 31.92 32.15 30.31 31.70 11,630,199 +0.00(+0.00%)
Jun 20, 2013 32.66 32.67 30.96 31.70 12,210,653 -1.44(-4.35%)
Jun 19, 2013 34.38 34.49 33.11 33.14 5,303,809 -0.90(-2.64%)
Jun 18, 2013 33.60 34.35 32.90 34.04 4,736,730 +0.38(+1.13%)
Jun 17, 2013 33.11 34.32 32.89 33.66 5,210,732 +0.78(+2.37%)
Jun 14, 2013 33.16 33.86 32.79 32.88 3,679,733 -0.16(-0.48%)
Jun 13, 2013 31.72 33.24 31.59 33.04 4,742,959 +1.29(+4.06%)
Jun 12, 2013 32.24 32.40 31.30 31.75 4,938,736 -0.05(-0.16%)
Jun 11, 2013 32.20 32.72 31.72 31.80 4,102,793 -0.78(-2.39%)
Jun 10, 2013 33.56 33.61 32.16 32.58 4,039,571 -0.99(-2.95%)
Jun 07, 2013 33.94 34.51 33.19 33.57 4,805,723 -0.26(-0.77%)
Jun 06, 2013 32.38 33.98 32.11 33.83 6,014,264 +1.47(+4.54%)
Jun 05, 2013 32.76 33.37 31.70 32.36 6,709,652 -0.56(-1.70%)
Jun 04, 2013 34.13 34.20 32.79 32.92 4,738,683 -0.67(-1.99%)
Jun 03, 2013 34.32 34.44 32.67 33.59 4,435,316 -0.58(-1.70%)
May 31, 2013 34.26 34.84 34.05 34.17 2,960,375 -0.24(-0.70%)
May 30, 2013 34.65 35.05 33.68 34.41 6,502,491 -0.06(-0.17%)
May 29, 2013 36.04 36.14 34.40 34.47 5,850,756 -1.90(-5.22%)
May 28, 2013 37.49 37.75 35.87 36.37 3,856,969 -0.38(-1.03%)
May 24, 2013 37.03 37.12 36.39 36.75 2,836,349 -0.85(-2.26%)
May 23, 2013 36.82 38.20 36.07 37.60 7,984,421 +0.53(+1.43%)
May 22, 2013 37.60 39.25 36.89 37.07 10,820,480 +1.06(+2.94%)
May 21, 2013 36.58 36.88 34.97 36.01 5,070,047 -0.60(-1.64%)
May 20, 2013 36.88 37.52 36.40 36.61 2,037,166 -0.31(-0.84%)
May 17, 2013 36.41 37.08 36.29 36.92 2,036,635 +0.79(+2.19%)
May 16, 2013 36.23 36.72 35.77 36.13 4,532,143 -0.43(-1.18%)
May 15, 2013 36.97 37.35 36.35 36.56 4,342,909 +0.13(+0.36%)
May 13, 2013 36.37 36.63 36.14 36.43 1,621,683 +0.03(+0.08%)
May 10, 2013 36.19 36.49 36.06 36.40 2,202,330 +0.06(+0.17%)
May 09, 2013 36.00 36.72 36.00 36.34 3,200,551 +0.34(+0.94%)
May 08, 2013 35.42 36.00 35.10 36.00 2,566,923 +0.45(+1.27%)
May 07, 2013 35.37 35.56 34.86 35.55 1,884,055 +0.18(+0.51%)
May 06, 2013 35.23 35.60 34.86 35.37 1,900,846 +0.08(+0.23%)
May 03, 2013 35.50 35.57 35.11 35.29 3,385,524 +0.34(+0.97%)
May 02, 2013 33.95 35.18 33.95 34.95 3,479,027 +1.06(+3.13%)
May 01, 2013 34.05 34.25 33.54 33.89 2,144,204 -0.42(-1.22%)
Apr 30, 2013 34.19 34.45 33.65 34.31 2,489,397 +0.12(+0.35%)
Apr 29, 2013 34.69 35.55 34.14 34.19 2,900,445 -0.50(-1.44%)
Apr 26, 2013 34.30 34.96 33.89 34.69 3,333,047 +0.80(+2.36%)
Apr 25, 2013 33.88 34.39 33.54 33.89 3,837,457 +0.22(+0.65%)
Apr 24, 2013 34.12 34.40 33.55 33.67 5,127,347 -0.46(-1.35%)
Apr 23, 2013 32.44 34.26 32.17 34.13 11,482,835 +2.91(+9.32%)
Apr 22, 2013 30.89 31.38 29.87 31.22 3,744,954 +0.31(+1.00%)
Apr 19, 2013 30.69 31.20 30.41 30.91 3,919,284 +0.61(+2.01%)
Apr 18, 2013 31.52 31.65 30.22 30.30 4,265,478 -1.26(-3.99%)
Apr 17, 2013 30.99 31.74 30.44 31.56 5,515,375 +0.16(+0.51%)
Apr 16, 2013 31.29 31.46 30.29 31.40 8,478,250 +0.90(+2.95%)
Apr 15, 2013 32.65 32.73 30.48 30.50 7,264,039 -2.54(-7.69%)
Apr 12, 2013 32.37 34.03 32.33 33.04 4,723,664 +0.49(+1.51%)
Apr 11, 2013 32.27 32.76 31.97 32.55 3,836,541 +0.57(+1.78%)
Apr 10, 2013 32.84 32.97 31.70 31.98 4,302,760 -0.76(-2.32%)
Apr 09, 2013 33.08 33.17 32.35 32.74 3,237,989 -0.35(-1.06%)
Apr 08, 2013 32.19 33.10 31.98 33.09 4,423,975 +0.93(+2.89%)
Apr 05, 2013 31.34 32.20 31.02 32.16 5,676,867 +0.36(+1.13%)
Apr 04, 2013 32.39 32.54 31.63 31.80 4,027,381 -0.68(-2.09%)
Apr 03, 2013 33.42 33.54 31.83 32.48 4,679,634 -0.90(-2.70%)
Apr 02, 2013 33.82 34.09 33.26 33.38 2,402,416 -0.31(-0.92%)
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.