Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

67.65 USD +1.97 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 37.17 37.99 36.91 37.90 2,234,200 +0.83(+2.23%)
Apr 28, 2005 38.47 38.72 37.00 37.08 2,425,900 -1.40(-3.64%)
Apr 27, 2005 37.95 38.75 37.76 38.47 1,639,700 +0.38(+1.01%)
Apr 26, 2005 37.68 39.24 37.45 38.09 2,939,900 +0.41(+1.09%)
Apr 25, 2005 36.60 37.76 36.48 37.68 1,677,100 +1.43(+3.94%)
Apr 22, 2005 36.90 36.99 36.05 36.25 1,863,400 -0.65(-1.77%)
Apr 21, 2005 36.22 37.20 36.22 36.90 2,583,400 +0.75(+2.07%)
Apr 20, 2005 37.75 37.83 36.15 36.15 3,511,000 -1.60(-4.23%)
Apr 19, 2005 37.53 38.53 37.16 37.75 2,436,700 +0.22(+0.59%)
Apr 18, 2005 37.00 37.62 36.88 37.53 2,364,300 +0.82(+2.25%)
Apr 15, 2005 38.30 38.49 36.65 36.71 3,410,700 -1.30(-3.42%)
Apr 14, 2005 39.80 39.88 37.95 38.01 2,626,500 -1.78(-4.49%)
Apr 13, 2005 40.76 41.00 39.62 39.79 1,775,900 -0.85(-2.10%)
Apr 12, 2005 39.42 40.67 39.03 40.65 2,760,000 +1.10(+2.77%)
Apr 11, 2005 39.60 39.81 39.30 39.55 1,051,200 -0.04(-0.10%)
Apr 08, 2005 40.20 40.40 39.49 39.59 1,159,000 -0.47(-1.17%)
Apr 07, 2005 39.74 40.53 39.63 40.06 1,474,400 +0.40(+1.01%)
Apr 06, 2005 39.97 40.10 39.08 39.66 1,906,700 -0.32(-0.80%)
Apr 05, 2005 40.67 41.14 39.95 39.98 1,514,300 -0.44(-1.10%)
Apr 04, 2005 40.12 40.71 39.66 40.42 1,876,900 +0.30(+0.76%)
Apr 01, 2005 40.22 40.67 39.61 40.12 2,898,700 +0.70(+1.76%)
Mar 31, 2005 38.80 39.62 38.80 39.42 2,059,100 +0.88(+2.27%)
Mar 30, 2005 38.10 38.84 38.01 38.55 1,947,800 +0.45(+1.18%)
Mar 29, 2005 38.78 39.19 38.08 38.10 2,754,700 -0.50(-1.28%)
Mar 28, 2005 39.24 39.28 38.15 38.60 2,433,000 -0.04(-0.10%)
Mar 24, 2005 38.12 39.10 38.12 38.63 1,994,800 +0.63(+1.67%)
Mar 23, 2005 38.43 38.43 37.80 38.00 2,538,400 -0.42(-1.11%)
Mar 22, 2005 38.75 39.67 38.28 38.42 3,614,500 +0.34(+0.89%)
Mar 21, 2005 38.26 39.00 38.02 38.08 2,720,200 -0.48(-1.24%)
Mar 18, 2005 38.38 39.20 38.35 38.56 3,110,000 +0.16(+0.42%)
Mar 17, 2005 40.22 40.38 38.34 38.40 4,320,100 -1.85(-4.58%)
Mar 16, 2005 40.72 40.74 39.85 40.25 2,927,500 +0.25(+0.62%)
Mar 15, 2005 40.33 40.99 39.62 40.00 2,964,900 -0.08(-0.20%)
Mar 14, 2005 40.62 40.83 39.26 40.08 2,896,200 -0.74(-1.82%)
Mar 11, 2005 40.60 41.27 40.01 40.83 2,037,300 +0.16(+0.38%)
Mar 10, 2005 41.85 42.17 40.35 40.67 3,598,900 -1.12(-2.67%)
Mar 09, 2005 42.15 42.96 41.15 41.78 2,886,100 -1.31(-3.05%)
Mar 08, 2005 44.26 44.26 42.96 43.10 3,279,900 -1.62(-3.63%)
Mar 07, 2005 45.58 45.60 44.35 44.72 1,449,700 -0.28(-0.61%)
Mar 04, 2005 44.00 45.05 43.63 45.00 3,091,700 +1.51(+3.48%)
Mar 03, 2005 44.33 44.40 43.29 43.49 2,441,800 -0.39(-0.89%)
Mar 02, 2005 44.05 44.44 43.78 43.88 1,557,000 -0.55(-1.25%)
Mar 01, 2005 44.03 44.55 43.80 44.43 1,922,800 +0.40(+0.92%)
Feb 28, 2005 45.10 45.15 43.70 44.03 2,985,200 -0.84(-1.88%)
Feb 25, 2005 43.88 44.96 43.46 44.87 3,372,700 +1.20(+2.74%)
Feb 24, 2005 42.12 44.11 41.99 43.67 4,170,100 +1.55(+3.68%)
Feb 23, 2005 41.42 42.22 40.60 42.12 4,620,300 +1.60(+3.96%)
Feb 22, 2005 42.21 42.49 40.27 40.52 2,076,300 -1.69(-3.99%)
Feb 18, 2005 42.35 42.35 41.47 42.21 2,001,400 -0.25(-0.59%)
Feb 17, 2005 42.05 42.90 41.81 42.46 1,633,300 +0.41(+0.96%)
Feb 16, 2005 41.97 42.13 41.10 42.05 1,837,400 +0.70(+1.69%)
Feb 15, 2005 41.33 41.47 40.62 41.35 1,761,800 +0.10(+0.24%)
Feb 14, 2005 41.96 41.96 40.92 41.25 1,811,400 -0.22(-0.54%)
Feb 11, 2005 41.00 41.80 40.70 41.47 3,285,700 -1.15(-2.70%)
Feb 10, 2005 42.22 42.75 41.65 42.62 2,117,100 +0.40(+0.95%)
Feb 09, 2005 43.01 43.42 42.15 42.22 3,013,700 -0.78(-1.80%)
Feb 08, 2005 41.90 43.05 41.76 43.00 3,931,300 +1.74(+4.20%)
Feb 07, 2005 40.76 41.48 40.62 41.26 1,541,800 +0.24(+0.59%)
Feb 04, 2005 39.65 41.17 39.38 41.03 2,453,400 +1.70(+4.31%)
Feb 03, 2005 39.30 40.42 38.95 39.33 2,221,000 -0.24(-0.62%)
Feb 02, 2005 39.67 39.86 39.12 39.58 1,791,400 -0.10(-0.25%)
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.