Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.34 USD +1.78 (+3.04%)
Official Closing Price Updated: 7:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.38 34.55 33.97 34.24 2,066,005 -0.24(-0.70%)
Apr 29, 2014 34.36 34.49 33.95 34.48 2,319,007 +0.17(+0.50%)
Apr 28, 2014 34.36 35.10 34.03 34.31 2,069,394 +0.04(+0.12%)
Apr 25, 2014 34.58 34.72 34.15 34.27 2,406,708 -0.51(-1.47%)
Apr 24, 2014 34.10 35.10 33.57 34.78 5,411,140 +1.12(+3.33%)
Apr 23, 2014 34.27 34.30 33.41 33.66 3,698,428 -0.63(-1.84%)
Apr 22, 2014 33.96 34.77 33.96 34.29 2,917,113 +0.36(+1.06%)
Apr 21, 2014 34.10 34.11 33.64 33.93 3,008,264 -0.23(-0.67%)
Apr 17, 2014 34.63 34.16 34.16 34.16 3,044,800 -0.50(-1.44%)
Apr 16, 2014 34.68 35.04 34.17 34.66 1,494,327 +0.15(+0.43%)
Apr 15, 2014 34.92 35.42 33.99 34.51 3,189,795 -0.40(-1.15%)
Apr 14, 2014 35.10 35.26 34.63 34.91 2,044,280 +0.18(+0.52%)
Apr 11, 2014 35.33 35.62 34.70 34.73 2,880,729 -0.82(-2.31%)
Apr 10, 2014 36.00 36.49 35.54 35.55 2,142,661 -0.39(-1.09%)
Apr 09, 2014 36.09 36.40 35.25 35.94 2,492,262 +0.01(+0.03%)
Apr 08, 2014 36.02 36.30 35.56 35.93 2,618,220 -0.07(-0.19%)
Apr 07, 2014 36.67 36.86 35.80 36.00 2,271,280 -0.78(-2.12%)
Apr 04, 2014 37.12 37.89 36.57 36.78 2,965,657 -0.22(-0.59%)
Apr 03, 2014 36.58 37.03 36.25 37.00 2,123,870 +0.45(+1.23%)
Apr 02, 2014 36.70 36.90 36.26 36.55 1,841,169 -0.15(-0.41%)
Apr 01, 2014 35.95 36.70 35.84 36.70 3,138,364 +0.80(+2.23%)
Mar 31, 2014 35.87 36.09 35.57 35.90 2,283,391 +0.18(+0.50%)
Mar 28, 2014 35.37 35.96 35.17 35.72 2,004,688 +0.46(+1.30%)
Mar 27, 2014 35.09 35.74 34.71 35.26 3,226,507 +0.19(+0.54%)
Mar 26, 2014 35.72 35.99 34.98 35.07 2,956,183 -0.44(-1.24%)
Mar 25, 2014 35.62 35.83 35.32 35.51 3,110,335 +0.03(+0.08%)
Mar 24, 2014 35.68 35.76 34.72 35.48 3,736,978 -0.24(-0.67%)
Mar 21, 2014 36.14 36.47 35.20 35.72 6,631,743 -0.23(-0.64%)
Mar 20, 2014 36.58 36.78 35.61 35.95 4,103,040 -0.54(-1.48%)
Mar 19, 2014 37.91 38.26 36.25 36.49 4,512,112 -0.04(-0.11%)
Mar 18, 2014 36.21 36.91 36.21 36.53 2,958,309 +0.29(+0.80%)
Mar 17, 2014 36.25 36.74 35.80 36.24 3,505,381 +0.03(+0.08%)
Mar 14, 2014 36.70 37.15 36.09 36.21 3,304,847 -0.56(-1.52%)
Mar 13, 2014 37.88 37.97 36.37 36.77 3,897,085 -1.00(-2.65%)
Mar 12, 2014 37.42 37.78 36.82 37.77 3,022,183 -0.23(-0.61%)
Mar 11, 2014 38.45 38.77 37.67 38.00 2,377,897 -0.26(-0.68%)
Mar 10, 2014 38.89 39.02 38.20 38.26 2,869,518 -0.96(-2.45%)
Mar 07, 2014 39.56 39.66 38.78 39.22 2,808,910 -0.19(-0.48%)
Mar 06, 2014 39.59 39.67 39.17 39.41 1,980,942 -0.14(-0.35%)
Mar 05, 2014 39.40 39.67 39.24 39.55 3,486,299 +0.04(+0.10%)
Mar 04, 2014 39.65 39.95 39.35 39.51 4,024,165 +0.54(+1.39%)
Mar 03, 2014 38.54 39.33 38.34 38.97 3,282,826 -0.04(-0.10%)
Feb 28, 2014 39.10 39.30 38.66 39.01 3,797,803 -0.09(-0.23%)
Feb 27, 2014 38.72 39.27 38.60 39.10 3,835,227 +0.20(+0.51%)
Feb 26, 2014 37.95 39.73 37.48 38.90 7,102,602 +0.65(+1.70%)
Feb 25, 2014 37.80 38.75 37.50 38.25 6,489,808 -0.09(-0.23%)
Feb 24, 2014 38.17 38.71 37.88 38.34 5,544,339 +0.15(+0.39%)
Feb 21, 2014 37.58 38.50 37.46 38.19 7,549,911 +0.81(+2.17%)
Feb 20, 2014 37.18 37.47 36.83 37.38 2,028,394 +0.32(+0.86%)
Feb 19, 2014 37.30 37.70 37.02 37.06 2,984,857 -0.50(-1.33%)
Feb 18, 2014 38.00 38.24 36.87 37.56 3,154,273 -0.23(-0.61%)
Feb 14, 2014 36.92 37.79 37.79 37.79 3,036,900 +0.81(+2.19%)
Feb 13, 2014 36.38 37.03 36.11 36.98 2,014,170 +0.37(+1.01%)
Feb 12, 2014 36.50 36.74 36.23 36.61 3,250,828 +0.19(+0.52%)
Feb 11, 2014 36.14 36.60 35.95 36.42 2,167,231 +0.16(+0.44%)
Feb 10, 2014 36.42 36.80 35.85 36.26 2,392,323 -0.24(-0.66%)
Feb 07, 2014 36.80 37.14 36.19 36.50 5,280,634 -0.03(-0.08%)
Feb 06, 2014 36.05 37.18 35.98 36.53 3,644,864 +0.70(+1.95%)
Feb 05, 2014 35.95 36.28 35.59 35.83 2,317,129 -0.36(-0.99%)
Feb 04, 2014 35.82 36.58 35.60 36.19 2,965,915 +0.48(+1.34%)
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.