Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.27 USD +0.27 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.66 14.82 14.12 14.15 1,278,900 -0.50(-3.41%)
Jun 27, 2003 14.93 15.07 14.60 14.65 839,200 -0.34(-2.27%)
Jun 26, 2003 14.52 15.09 14.32 14.99 1,455,200 +0.59(+4.10%)
Jun 25, 2003 14.66 15.00 14.39 14.40 1,644,000 -0.26(-1.74%)
Jun 24, 2003 14.45 14.86 14.36 14.66 1,094,900 +0.21(+1.49%)
Jun 23, 2003 14.41 14.67 14.20 14.45 1,355,800 +0.02(+0.10%)
Jun 20, 2003 15.16 15.18 14.40 14.43 1,369,400 -0.63(-4.18%)
Jun 19, 2003 15.20 15.44 14.95 15.06 1,432,600 -0.14(-0.92%)
Jun 18, 2003 15.51 15.51 15.10 15.20 1,336,400 -0.44(-2.81%)
Jun 17, 2003 15.88 16.07 15.60 15.64 1,346,800 -0.24(-1.54%)
Jun 16, 2003 15.47 15.95 15.43 15.88 1,542,000 +0.38(+2.42%)
Jun 13, 2003 15.50 15.68 15.34 15.51 1,146,200 +0.02(+0.10%)
Jun 12, 2003 15.83 15.83 15.10 15.49 1,523,100 -0.34(-2.12%)
Jun 11, 2003 15.00 15.84 15.00 15.83 1,936,600 +0.93(+6.24%)
Jun 10, 2003 14.78 15.00 14.65 14.90 1,114,700 +0.35(+2.41%)
Jun 09, 2003 15.04 15.04 14.54 14.55 1,099,200 -0.57(-3.80%)
Jun 06, 2003 15.51 15.84 15.10 15.12 1,352,400 -0.38(-2.45%)
Jun 05, 2003 15.14 15.53 14.84 15.51 1,309,200 +0.33(+2.14%)
Jun 04, 2003 14.70 15.19 14.70 15.18 1,020,700 +0.54(+3.65%)
Jun 03, 2003 14.50 14.74 14.43 14.64 866,700 +0.14(+1.00%)
Jun 02, 2003 14.64 14.79 14.40 14.50 1,275,900 -0.02(-0.10%)
May 30, 2003 14.25 14.56 14.20 14.52 1,464,800 +0.36(+2.51%)
May 29, 2003 14.53 15.00 13.96 14.16 3,006,000 -0.09(-0.63%)
May 28, 2003 14.30 14.44 13.93 14.25 2,298,500 +0.53(+3.83%)
May 27, 2003 13.77 13.85 13.43 13.72 1,615,700 -0.04(-0.29%)
May 23, 2003 13.42 14.06 13.38 13.77 1,728,100 +0.35(+2.57%)
May 22, 2003 12.62 13.45 12.62 13.42 1,177,600 +0.74(+5.88%)
May 21, 2003 12.48 12.70 12.38 12.68 406,000 +0.19(+1.48%)
May 20, 2003 12.47 12.70 12.43 12.49 686,600 +0.07(+0.56%)
May 19, 2003 12.65 12.69 12.42 12.42 522,100 -0.36(-2.82%)
May 16, 2003 13.10 13.10 12.66 12.78 635,300 -0.27(-2.07%)
May 15, 2003 12.88 13.05 12.77 13.05 648,300 +0.16(+1.24%)
May 14, 2003 13.07 13.12 12.81 12.89 661,700 -0.14(-1.11%)
May 13, 2003 12.97 13.23 12.85 13.04 819,600 -0.04(-0.34%)
May 12, 2003 12.70 13.12 12.65 13.08 1,008,000 +0.35(+2.75%)
May 09, 2003 12.48 12.73 12.32 12.73 981,100 +0.32(+2.58%)
May 08, 2003 12.52 12.80 12.35 12.41 1,846,000 -0.11(-0.84%)
May 07, 2003 12.09 12.55 11.95 12.52 1,569,800 +0.38(+3.09%)
May 06, 2003 11.81 12.15 11.81 12.14 1,525,100 +0.46(+3.94%)
May 05, 2003 11.72 11.79 11.62 11.68 556,200 -0.04(-0.38%)
May 02, 2003 11.43 11.75 11.30 11.72 599,800 +0.30(+2.63%)
May 01, 2003 11.65 11.65 11.31 11.43 380,300 -0.20(-1.72%)
Apr 30, 2003 11.65 11.80 11.50 11.62 510,400 -0.06(-0.56%)
Apr 29, 2003 11.62 12.00 11.55 11.69 973,700 +0.16(+1.43%)
Apr 28, 2003 11.07 11.59 11.07 11.53 873,500 +0.49(+4.44%)
Apr 25, 2003 11.25 11.26 10.96 11.04 520,600 -0.24(-2.13%)
Apr 24, 2003 11.25 11.45 11.18 11.28 499,800 -0.04(-0.35%)
Apr 23, 2003 11.34 11.48 11.21 11.31 941,700 +0.04(+0.40%)
Apr 22, 2003 10.85 11.35 10.79 11.27 679,600 +0.37(+3.35%)
Apr 21, 2003 10.95 10.97 10.84 10.90 402,500 -0.06(-0.50%)
Apr 17, 2003 10.84 10.97 10.78 10.96 543,400 +0.18(+1.67%)
Apr 16, 2003 10.97 10.99 10.78 10.78 896,300 -0.07(-0.65%)
Apr 15, 2003 10.54 10.88 10.51 10.85 1,027,500 +0.32(+3.04%)
Apr 14, 2003 10.22 10.57 10.21 10.53 622,900 +0.24(+2.33%)
Apr 11, 2003 10.34 10.41 10.22 10.29 397,600 +0.00(+0.05%)
Apr 10, 2003 10.16 10.34 10.11 10.29 398,500 +0.10(+0.98%)
Apr 09, 2003 10.12 10.27 10.06 10.19 597,700 +0.09(+0.84%)
Apr 08, 2003 10.04 10.17 9.925 10.10 760,100 +0.02(+0.20%)
Apr 07, 2003 10.15 10.30 10.04 10.08 748,900 +0.11(+1.05%)
Apr 04, 2003 10.23 10.25 9.950 9.975 838,000 -0.26(-2.54%)
Apr 03, 2003 10.49 10.49 10.19 10.23 643,000 -0.04(-0.39%)
Apr 02, 2003 10.00 10.38 10.00 10.28 1,630,200 +0.53(+5.38%)
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.