Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

63.65 USD -3.28 (-4.90%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.78 21.30 20.67 21.16 785,500 +0.39(+1.88%)
Jun 29, 2004 20.88 20.96 20.54 20.77 801,900 -0.11(-0.53%)
Jun 28, 2004 21.42 21.67 20.86 20.88 847,100 -0.65(-3.00%)
Jun 25, 2004 21.35 21.71 21.25 21.52 822,100 +0.10(+0.49%)
Jun 24, 2004 20.93 22.29 20.93 21.42 1,635,000 +0.54(+2.56%)
Jun 23, 2004 20.10 20.89 20.10 20.89 772,400 +0.82(+4.06%)
Jun 22, 2004 19.90 20.14 19.75 20.07 404,100 +0.18(+0.90%)
Jun 21, 2004 20.13 20.25 19.88 19.89 483,400 -0.22(-1.09%)
Jun 18, 2004 20.00 20.32 19.98 20.11 444,400 +0.01(+0.02%)
Jun 17, 2004 19.85 20.17 19.75 20.11 923,600 +0.34(+1.69%)
Jun 16, 2004 19.92 20.33 19.71 19.77 918,200 -0.15(-0.73%)
Jun 15, 2004 20.05 20.20 19.79 19.92 719,900 +0.36(+1.81%)
Jun 14, 2004 19.90 20.14 19.41 19.56 523,400 -0.41(-2.05%)
Jun 10, 2004 20.10 20.29 19.88 19.97 511,400 -0.15(-0.75%)
Jun 09, 2004 20.50 20.54 20.03 20.12 974,100 -0.38(-1.88%)
Jun 08, 2004 20.98 20.98 20.17 20.50 1,419,800 -0.60(-2.84%)
Jun 07, 2004 20.30 21.11 20.04 21.11 923,600 +1.11(+5.53%)
Jun 04, 2004 20.33 20.35 19.82 20.00 932,600 +0.00(+0.03%)
Jun 03, 2004 20.32 20.32 19.96 20.00 520,600 -0.27(-1.33%)
Jun 02, 2004 20.61 20.76 20.08 20.26 745,600 -0.22(-1.07%)
Jun 01, 2004 20.46 20.73 20.21 20.49 632,900 +0.03(+0.15%)
May 28, 2004 20.55 20.73 20.29 20.45 673,200 +0.03(+0.15%)
May 27, 2004 20.47 20.80 20.18 20.42 1,102,500 +0.17(+0.86%)
May 26, 2004 20.70 21.00 20.00 20.25 1,806,400 -0.45(-2.17%)
May 25, 2004 19.54 20.71 19.30 20.70 1,689,400 +1.16(+5.94%)
May 24, 2004 19.33 19.58 19.05 19.54 856,500 +0.49(+2.57%)
May 21, 2004 19.00 19.40 18.82 19.05 574,200 +0.22(+1.20%)
May 20, 2004 18.80 18.88 18.46 18.83 720,700 +0.21(+1.10%)
May 19, 2004 19.02 19.23 18.52 18.62 712,000 -0.41(-2.18%)
May 18, 2004 19.12 19.30 18.83 19.04 562,300 +0.02(+0.11%)
May 17, 2004 19.61 19.61 18.95 19.01 584,100 -0.40(-2.04%)
May 14, 2004 19.35 19.51 19.16 19.41 972,100 +0.29(+1.49%)
May 13, 2004 18.75 19.25 18.52 19.12 891,000 +0.35(+1.86%)
May 12, 2004 18.75 18.78 18.17 18.77 1,416,800 +0.02(+0.13%)
May 11, 2004 18.50 18.80 18.14 18.75 1,589,400 +0.33(+1.76%)
May 10, 2004 18.92 18.92 18.16 18.42 1,806,300 -0.53(-2.77%)
May 07, 2004 19.54 19.55 18.76 18.95 1,596,300 -0.82(-4.17%)
May 06, 2004 20.05 20.33 19.64 19.77 1,134,300 -0.27(-1.32%)
May 05, 2004 19.77 20.12 19.62 20.04 813,500 +0.35(+1.75%)
May 04, 2004 20.03 20.14 19.48 19.70 1,401,600 -0.23(-1.15%)
May 03, 2004 19.76 20.10 19.48 19.92 593,300 +0.14(+0.71%)
Apr 30, 2004 19.92 20.11 19.77 19.79 669,200 -0.09(-0.43%)
Apr 29, 2004 20.42 20.75 19.51 19.87 869,000 -0.55(-2.72%)
Apr 28, 2004 21.04 21.04 20.35 20.42 564,900 -0.65(-3.06%)
Apr 27, 2004 20.90 21.20 20.89 21.07 1,264,300 +0.46(+2.23%)
Apr 26, 2004 20.50 20.96 20.50 20.61 579,500 -0.02(-0.10%)
Apr 23, 2004 21.05 21.05 20.56 20.63 1,276,100 -0.42(-1.97%)
Apr 22, 2004 20.60 21.23 20.60 21.05 1,499,700 +0.66(+3.21%)
Apr 21, 2004 20.09 20.49 19.74 20.39 1,746,800 +0.57(+2.88%)
Apr 20, 2004 20.31 20.34 19.78 19.82 1,469,000 -0.54(-2.65%)
Apr 19, 2004 20.71 20.71 20.26 20.36 431,400 -0.29(-1.40%)
Apr 16, 2004 20.75 20.80 20.40 20.65 993,000 +0.15(+0.73%)
Apr 15, 2004 20.64 20.81 20.25 20.50 653,500 +0.05(+0.24%)
Apr 14, 2004 20.07 20.85 19.89 20.45 1,130,500 -0.02(-0.10%)
Apr 13, 2004 20.83 20.83 20.32 20.47 1,781,500 -0.44(-2.10%)
Apr 12, 2004 21.23 21.25 20.77 20.91 1,255,400 -0.32(-1.51%)
Apr 08, 2004 22.00 22.00 21.17 21.23 852,000 -0.32(-1.46%)
Apr 07, 2004 21.75 21.77 21.38 21.55 626,500 -0.18(-0.83%)
Apr 06, 2004 21.52 21.98 21.52 21.73 608,000 +0.23(+1.07%)
Apr 05, 2004 21.70 21.92 21.16 21.50 1,401,600 -0.35(-1.62%)
Apr 02, 2004 22.05 22.24 21.83 21.85 1,799,400 -0.93(-4.08%)
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.