Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.74 USD +1.32 (+2.22%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 63.23 63.40 58.98 59.42 2,168,082 -4.23(-6.65%)
May 11, 2021 65.85 66.21 63.38 63.65 1,639,676 -3.28(-4.90%)
May 10, 2021 67.93 68.88 66.92 66.93 1,246,762 -0.72(-1.06%)
May 07, 2021 65.77 67.90 65.10 67.65 995,441 +1.97(+3.00%)
May 06, 2021 66.26 66.38 64.62 65.68 823,030 -0.35(-0.53%)
May 05, 2021 65.97 66.10 64.84 66.03 1,089,502 +0.46(+0.70%)
May 04, 2021 64.28 65.74 63.71 65.57 926,519 +0.98(+1.52%)
May 03, 2021 63.51 64.76 63.12 64.59 1,208,016 +1.89(+3.01%)
Apr 30, 2021 63.82 63.84 62.26 62.70 1,110,800 -1.39(-2.17%)
Apr 29, 2021 63.14 64.50 62.78 64.09 1,087,431 +1.40(+2.23%)
Apr 28, 2021 62.20 62.89 61.67 62.69 883,208 +0.45(+0.72%)
Apr 27, 2021 62.50 63.78 62.11 62.24 1,133,663 +0.36(+0.58%)
Apr 26, 2021 61.80 61.99 60.98 61.88 769,334 +1.09(+1.79%)
Apr 23, 2021 60.32 60.94 59.63 60.79 783,300 +0.99(+1.66%)
Apr 22, 2021 59.72 60.30 59.19 59.80 1,200,092 -0.05(-0.08%)
Apr 21, 2021 58.32 60.04 58.32 59.85 968,582 +1.41(+2.41%)
Apr 20, 2021 60.20 60.69 57.03 58.44 1,712,449 -2.21(-3.64%)
Apr 19, 2021 61.29 61.34 59.87 60.65 1,105,634 -0.64(-1.04%)
Apr 16, 2021 60.70 62.00 60.40 61.29 3,190,800 +1.74(+2.92%)
Apr 15, 2021 60.40 60.80 59.47 59.55 1,043,093 -0.10(-0.17%)
Apr 14, 2021 59.70 60.61 59.47 59.65 923,170 -0.04(-0.07%)
Apr 13, 2021 59.86 60.40 58.62 59.69 825,391 -0.44(-0.73%)
Apr 12, 2021 60.45 60.69 59.74 60.13 2,135,685 -0.21(-0.35%)
Apr 09, 2021 58.56 60.42 58.20 60.34 1,489,100 +1.78(+3.04%)
Apr 08, 2021 59.43 59.57 58.31 58.56 1,178,699 -0.85(-1.43%)
Apr 07, 2021 60.22 60.53 58.92 59.41 3,164,545 -0.59(-0.98%)
Apr 06, 2021 59.32 60.10 58.92 60.00 1,588,546 +0.70(+1.18%)
Apr 05, 2021 59.05 59.47 58.07 59.30 1,337,109 +0.31(+0.53%)
Apr 01, 2021 57.39 58.99 57.27 58.99 1,603,400 +2.26(+3.98%)
Mar 31, 2021 57.71 57.72 56.70 56.73 1,067,523 -0.74(-1.29%)
Mar 30, 2021 56.05 57.81 55.54 57.47 947,710 +1.22(+2.17%)
Mar 29, 2021 58.96 59.52 55.96 56.25 1,325,974 -2.33(-3.98%)
Mar 26, 2021 56.67 58.63 56.11 58.58 1,376,100 +2.33(+4.14%)
Mar 25, 2021 52.86 56.50 52.73 56.25 1,781,699 +2.35(+4.36%)
Mar 24, 2021 54.14 55.46 53.87 53.90 1,037,871 -0.08(-0.15%)
Mar 23, 2021 55.28 55.60 53.53 53.98 1,123,804 -1.10(-2.00%)
Mar 22, 2021 55.01 55.45 53.66 55.08 1,089,502 +0.66(+1.21%)
Mar 19, 2021 54.11 55.27 53.09 54.42 2,684,600 +0.53(+0.98%)
Mar 18, 2021 57.82 57.99 53.78 53.89 2,281,360 -4.59(-7.85%)
Mar 17, 2021 55.49 58.54 55.11 58.48 2,540,563 +2.37(+4.22%)
Mar 16, 2021 57.29 57.72 55.81 56.11 1,415,853 -0.63(-1.11%)
Mar 15, 2021 55.73 56.78 55.60 56.74 1,745,024 +1.24(+2.23%)
Mar 12, 2021 56.22 56.26 54.84 55.50 2,344,900 -1.83(-3.19%)
Mar 11, 2021 58.12 59.28 57.27 57.33 2,066,087 -0.21(-0.36%)
Mar 10, 2021 55.34 58.11 55.23 57.54 2,274,101 +2.59(+4.71%)
Mar 09, 2021 55.51 56.19 54.51 54.95 1,834,131 -0.24(-0.43%)
Mar 08, 2021 54.26 56.02 54.01 55.19 1,586,642 +1.30(+2.41%)
Mar 05, 2021 52.13 53.93 50.56 53.89 2,116,800 +2.11(+4.07%)
Mar 04, 2021 52.80 53.55 49.79 51.78 2,064,508 -0.85(-1.62%)
Mar 03, 2021 53.70 53.70 52.34 52.63 1,662,051 -1.28(-2.37%)
Mar 02, 2021 53.18 54.07 52.22 53.91 1,524,896 +0.87(+1.64%)
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.