Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

63.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.65 37.58 35.48 36.75 5,070,167 +0.62(+1.72%)
Jan 30, 2014 36.88 37.25 35.97 36.13 3,068,710 -0.31(-0.85%)
Jan 29, 2014 36.07 36.78 35.72 36.44 3,986,912 +0.00(+0.00%)
Jan 28, 2014 35.52 36.65 35.48 36.44 4,955,854 +1.44(+4.11%)
Jan 27, 2014 35.22 36.18 34.50 35.00 4,836,481 -0.57(-1.60%)
Jan 24, 2014 36.42 36.66 35.33 35.57 4,027,363 -1.24(-3.37%)
Jan 23, 2014 36.57 36.93 36.34 36.81 3,871,136 +0.11(+0.30%)
Jan 22, 2014 36.02 36.91 35.79 36.70 2,273,459 +0.74(+2.06%)
Jan 21, 2014 36.07 36.20 35.61 35.96 1,983,255 +0.00(+0.00%)
Jan 17, 2014 36.14 35.96 35.96 35.96 2,062,300 -0.30(-0.83%)
Jan 16, 2014 36.16 36.48 35.60 36.26 2,632,713 +0.01(+0.03%)
Jan 15, 2014 36.27 36.28 35.85 36.25 2,136,829 -0.02(-0.06%)
Jan 14, 2014 36.07 36.35 35.80 36.27 2,361,746 +0.20(+0.55%)
Jan 13, 2014 36.59 36.67 35.88 36.07 2,689,122 -0.66(-1.80%)
Jan 10, 2014 36.46 37.25 36.15 36.73 3,233,542 +0.71(+1.97%)
Jan 09, 2014 36.11 36.28 35.58 36.02 2,573,213 -0.03(-0.08%)
Jan 08, 2014 35.67 36.66 35.41 36.05 4,128,561 +0.39(+1.09%)
Jan 07, 2014 35.93 36.00 35.45 35.66 3,146,253 +0.01(+0.03%)
Jan 06, 2014 36.59 36.60 35.64 35.65 2,921,273 -0.75(-2.06%)
Jan 03, 2014 36.64 36.89 36.31 36.40 1,840,409 -0.23(-0.63%)
Jan 02, 2014 36.76 36.87 36.31 36.63 1,633,074 -0.37(-1.00%)
Dec 31, 2013 36.90 37.00 37.00 37.00 1,517,500 +0.20(+0.54%)
Dec 30, 2013 36.70 36.96 36.40 36.80 1,427,449 +0.13(+0.35%)
Dec 27, 2013 36.54 36.95 36.34 36.67 1,561,770 +0.20(+0.55%)
Dec 26, 2013 36.65 37.05 36.35 36.47 2,254,551 -0.19(-0.52%)
Dec 24, 2013 36.63 37.26 36.25 36.66 2,148,481 -0.15(-0.41%)
Dec 23, 2013 35.48 36.98 35.39 36.81 6,161,223 +1.65(+4.69%)
Dec 20, 2013 34.30 35.18 34.20 35.16 5,721,507 +0.94(+2.75%)
Dec 19, 2013 34.44 34.61 34.07 34.22 3,375,056 -0.39(-1.13%)
Dec 18, 2013 34.03 34.97 33.44 34.61 5,555,421 +1.21(+3.62%)
Dec 17, 2013 32.91 33.62 32.56 33.40 3,984,239 +0.39(+1.18%)
Dec 16, 2013 32.87 33.25 32.76 33.01 2,983,251 +0.42(+1.29%)
Dec 13, 2013 32.69 32.99 32.46 32.59 2,547,405 -0.05(-0.15%)
Dec 12, 2013 32.98 33.05 32.54 32.64 2,376,761 -0.12(-0.37%)
Dec 11, 2013 33.36 33.46 32.57 32.76 3,379,878 -0.58(-1.74%)
Dec 10, 2013 34.45 34.69 33.18 33.34 6,039,020 -0.24(-0.71%)
Dec 09, 2013 33.00 34.00 33.00 33.58 4,221,835 +0.69(+2.10%)
Dec 06, 2013 33.17 33.62 32.82 32.89 2,537,199 +0.15(+0.46%)
Dec 05, 2013 32.94 33.07 32.42 32.74 2,678,692 -0.23(-0.70%)
Dec 04, 2013 32.96 33.63 32.69 32.97 3,921,421 -0.21(-0.63%)
Dec 03, 2013 33.39 33.72 32.95 33.18 2,997,434 -0.35(-1.04%)
Dec 02, 2013 34.14 34.28 33.44 33.53 3,055,063 -0.57(-1.67%)
Nov 29, 2013 34.45 34.70 34.02 34.10 1,528,474 -0.46(-1.33%)
Nov 27, 2013 35.00 35.25 34.45 34.56 3,203,518 -0.32(-0.92%)
Nov 26, 2013 34.01 35.09 33.90 34.88 4,708,641 +1.17(+3.47%)
Nov 25, 2013 33.80 33.85 33.20 33.71 2,211,534 -0.02(-0.06%)
Nov 22, 2013 33.90 34.00 33.58 33.73 3,186,940 -0.16(-0.47%)
Nov 21, 2013 33.29 33.99 32.66 33.89 2,842,018 +0.66(+1.99%)
Nov 20, 2013 33.25 34.19 33.03 33.23 4,374,907 -0.23(-0.69%)
Nov 19, 2013 33.11 33.50 32.88 33.46 2,408,166 +0.25(+0.75%)
Nov 18, 2013 33.47 33.92 33.02 33.21 3,262,919 -0.26(-0.78%)
Nov 15, 2013 33.52 33.90 33.34 33.47 1,950,527 -0.04(-0.12%)
Nov 14, 2013 32.70 33.93 32.46 33.51 3,442,020 +0.85(+2.60%)
Nov 13, 2013 32.16 32.85 31.96 32.66 2,943,314 +0.50(+1.55%)
Nov 12, 2013 32.00 32.42 31.60 32.16 4,593,202 +0.20(+0.63%)
Nov 11, 2013 31.98 32.14 31.70 31.96 3,737,544 +0.02(+0.06%)
Nov 08, 2013 32.04 32.34 31.62 31.94 11,061,933 -0.74(-2.26%)
Nov 07, 2013 33.57 34.38 32.64 32.68 6,066,752 +0.16(+0.49%)
Nov 06, 2013 32.60 33.05 32.06 32.52 3,553,164 +0.30(+0.93%)
Nov 05, 2013 32.51 32.86 31.91 32.22 3,085,646 -0.47(-1.44%)
Nov 04, 2013 32.62 33.21 32.57 32.69 2,062,318 +0.22(+0.68%)
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.