Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

62.12 USD -0.85 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.05 20.05 19.39 19.54 4,605,265 -0.42(-2.10%)
Sep 29, 2009 20.26 20.44 19.84 19.96 2,651,998 -0.19(-0.94%)
Sep 28, 2009 20.11 20.34 19.88 20.15 2,302,012 +0.19(+0.95%)
Sep 25, 2009 20.00 20.31 19.67 19.96 3,752,770 -0.25(-1.24%)
Sep 24, 2009 21.02 21.23 19.99 20.21 4,743,702 -0.47(-2.27%)
Sep 23, 2009 21.40 21.40 20.64 20.68 3,501,571 -0.73(-3.41%)
Sep 22, 2009 21.99 22.06 21.34 21.41 3,115,362 -0.37(-1.70%)
Sep 21, 2009 21.86 21.98 21.25 21.78 3,079,537 -0.42(-1.89%)
Sep 18, 2009 22.28 22.45 21.80 22.20 7,584,669 +0.67(+3.11%)
Sep 17, 2009 22.29 22.50 21.41 21.53 4,551,177 -0.23(-1.06%)
Sep 16, 2009 21.70 22.54 21.65 21.76 6,174,110 +0.12(+0.55%)
Sep 15, 2009 21.19 21.74 21.04 21.64 3,159,437 +0.38(+1.79%)
Sep 14, 2009 21.46 21.46 20.88 21.26 3,242,200 -0.43(-1.98%)
Sep 11, 2009 22.08 22.08 21.35 21.69 2,302,152 -0.08(-0.37%)
Sep 10, 2009 21.79 21.82 21.45 21.77 2,542,340 +0.00(+0.00%)
Sep 09, 2009 22.04 22.06 21.55 21.77 2,838,367 -0.20(-0.91%)
Sep 08, 2009 22.07 22.30 21.71 21.97 2,478,481 +0.03(+0.14%)
Sep 04, 2009 21.77 21.97 21.42 21.94 2,043,203 +0.11(+0.50%)
Sep 03, 2009 21.49 21.85 21.06 21.83 2,481,578 +0.53(+2.49%)
Sep 02, 2009 21.88 21.88 21.22 21.30 3,428,932 -0.69(-3.14%)
Sep 01, 2009 22.63 23.26 21.92 21.99 3,565,492 -0.75(-3.30%)
Aug 31, 2009 22.81 22.86 22.45 22.74 3,610,554 -0.36(-1.56%)
Aug 28, 2009 23.16 23.50 22.83 23.10 4,099,965 +0.23(+1.01%)
Aug 27, 2009 22.47 23.33 22.30 22.87 6,305,947 -0.27(-1.17%)
Aug 26, 2009 22.44 23.25 22.15 23.14 4,664,844 +0.83(+3.72%)
Aug 25, 2009 21.98 22.87 21.88 22.31 3,688,293 +0.54(+2.48%)
Aug 24, 2009 22.35 22.75 21.64 21.77 5,254,988 -0.93(-4.10%)
Aug 21, 2009 22.20 22.96 22.15 22.70 2,616,965 +0.80(+3.65%)
Aug 20, 2009 21.69 21.93 21.31 21.90 2,068,700 +0.24(+1.11%)
Aug 19, 2009 21.10 21.74 20.96 21.66 3,149,656 -0.30(-1.37%)
Aug 18, 2009 21.29 22.00 21.13 21.96 3,380,222 +0.74(+3.49%)
Aug 17, 2009 21.81 21.97 21.09 21.22 5,171,764 -1.37(-6.06%)
Aug 14, 2009 23.01 23.01 22.13 22.59 3,061,953 -0.56(-2.42%)
Aug 13, 2009 23.42 23.53 22.88 23.15 4,291,890 -0.27(-1.15%)
Aug 12, 2009 22.22 23.62 22.15 23.42 14,321,346 +2.94(+14.36%)
Aug 11, 2009 20.65 20.87 20.37 20.48 3,423,360 -0.31(-1.49%)
Aug 10, 2009 21.67 21.75 20.71 20.79 3,137,007 -1.00(-4.59%)
Aug 07, 2009 20.89 21.94 20.85 21.79 3,619,696 +1.25(+6.09%)
Aug 06, 2009 20.80 20.99 20.42 20.54 2,015,298 -0.25(-1.20%)
Aug 05, 2009 20.61 20.92 20.12 20.79 2,259,429 +0.24(+1.17%)
Aug 04, 2009 19.85 20.96 19.29 20.55 2,832,927 +0.60(+3.00%)
Aug 03, 2009 19.79 20.20 19.47 19.95 2,649,171 +0.39(+1.99%)
Jul 31, 2009 19.29 19.74 19.20 19.56 1,973,477 +0.32(+1.66%)
Jul 30, 2009 19.65 19.75 19.10 19.24 2,924,290 -0.18(-0.93%)
Jul 29, 2009 19.38 19.61 19.06 19.42 2,180,728 -0.06(-0.31%)
Jul 28, 2009 19.11 19.70 18.94 19.48 2,876,698 +0.15(+0.78%)
Jul 27, 2009 18.77 19.56 18.53 19.33 4,076,517 +0.27(+1.42%)
Jul 24, 2009 18.86 19.12 18.21 19.06 480 +0.11(+0.58%)
Jul 23, 2009 17.92 19.18 17.83 18.95 5,223,900 +1.04(+5.81%)
Jul 22, 2009 17.05 17.91 16.87 17.91 3,903,186 +0.83(+4.86%)
Jul 21, 2009 17.34 17.50 16.86 17.08 2,037,655 -0.16(-0.93%)
Jul 20, 2009 17.40 17.58 17.06 17.24 2,606,742 -0.08(-0.46%)
Jul 17, 2009 17.58 17.65 17.20 17.32 2,360,381 +0.17(+0.99%)
Jul 16, 2009 16.91 17.25 16.72 17.15 1,562,332 +0.23(+1.36%)
Jul 15, 2009 16.44 16.97 16.33 16.92 3,039,271 +0.85(+5.29%)
Jul 14, 2009 15.70 16.12 15.39 16.07 2,402,002 +0.50(+3.21%)
Jul 13, 2009 15.33 15.57 15.31 15.57 2,246,657 -0.04(-0.26%)
Jul 10, 2009 15.70 15.76 15.28 15.61 1,945,102 -0.15(-0.95%)
Jul 09, 2009 15.69 15.99 15.53 15.76 2,476,652 +0.21(+1.35%)
Jul 08, 2009 16.01 16.06 15.31 15.55 3,667,717 -0.28(-1.77%)
Jul 07, 2009 16.17 16.35 15.78 15.83 2,810,577 -0.34(-2.10%)
Jul 06, 2009 16.62 16.69 16.05 16.17 2,631,467 -0.58(-3.46%)
Jul 02, 2009 16.87 17.21 16.71 16.75 1,987,453 -0.46(-2.67%)
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.