Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.62 USD +0.68 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 59.36 60.78 59.00 60.62 1,103,002 +0.68(+1.13%)
Sep 24, 2021 59.79 60.37 58.83 59.94 1,083,107 +0.05(+0.08%)
Sep 23, 2021 60.81 61.25 59.82 59.89 1,020,133 -0.51(-0.84%)
Sep 22, 2021 60.40 61.43 60.10 60.40 995,261 +0.52(+0.87%)
Sep 21, 2021 60.81 60.91 59.32 59.88 952,512 -0.81(-1.33%)
Sep 20, 2021 61.62 62.30 59.94 60.69 917,668 -2.20(-3.50%)
Sep 17, 2021 61.97 63.07 61.77 62.89 1,861,639 +0.84(+1.35%)
Sep 16, 2021 60.37 62.90 60.07 62.05 1,205,933 +1.51(+2.49%)
Sep 15, 2021 59.25 60.61 59.01 60.54 1,120,273 +1.20(+2.02%)
Sep 14, 2021 61.59 61.78 59.17 59.34 1,275,990 -1.55(-2.55%)
Sep 13, 2021 61.88 61.27 59.91 60.89 1,361,578 -0.38(-0.62%)
Sep 10, 2021 61.79 62.23 61.12 61.27 802,846 -0.06(-0.10%)
Sep 09, 2021 61.36 61.71 60.31 61.33 839,889 +0.10(+0.16%)
Sep 08, 2021 62.22 62.74 61.00 61.23 1,279,604 -2.25(-3.54%)
Sep 07, 2021 63.56 64.55 63.35 63.48 1,060,014 -0.32(-0.50%)
Sep 03, 2021 63.77 63.99 63.13 63.80 811,726 -0.30(-0.47%)
Sep 02, 2021 64.75 64.80 64.04 64.10 1,031,255 -0.39(-0.60%)
Sep 01, 2021 64.19 64.86 63.94 64.49 898,623 +0.43(+0.67%)
Aug 31, 2021 63.92 64.29 63.26 64.06 954,139 +0.29(+0.45%)
Aug 30, 2021 64.57 64.61 63.33 63.77 882,948 -0.67(-1.04%)
Aug 27, 2021 63.19 64.81 63.01 64.44 1,215,830 +1.30(+2.06%)
Aug 26, 2021 63.38 64.19 62.27 63.14 1,538,432 -0.52(-0.82%)
Aug 25, 2021 61.33 63.94 61.25 63.66 2,119,449 +2.62(+4.29%)
Aug 24, 2021 60.02 62.21 59.82 61.04 2,345,313 +1.66(+2.80%)
Aug 23, 2021 59.80 59.85 57.85 59.38 1,520,214 -0.14(-0.24%)
Aug 20, 2021 57.85 59.62 57.71 59.52 927,677 +1.62(+2.80%)
Aug 19, 2021 57.28 58.54 57.22 57.90 1,025,453 -0.46(-0.79%)
Aug 18, 2021 58.25 59.20 57.86 58.36 675,560 -0.27(-0.46%)
Aug 17, 2021 60.67 60.67 58.15 58.63 953,369 -2.76(-4.50%)
Aug 16, 2021 60.63 61.83 60.22 61.39 906,213 +0.33(+0.54%)
Aug 13, 2021 61.16 61.37 60.18 61.06 810,651 +0.29(+0.48%)
Aug 12, 2021 60.67 61.31 59.92 60.77 1,296,790 +0.23(+0.38%)
Aug 11, 2021 58.36 60.58 57.83 60.54 959,259 +2.25(+3.86%)
Aug 10, 2021 57.90 58.81 57.20 58.29 613,027 +0.73(+1.27%)
Aug 09, 2021 57.70 58.41 57.28 57.56 509,418 -0.43(-0.74%)
Aug 06, 2021 58.55 59.32 57.57 57.99 758,837 -0.37(-0.63%)
Aug 05, 2021 57.82 58.63 57.60 58.36 619,599 +0.71(+1.23%)
Aug 04, 2021 59.00 59.54 57.62 57.65 1,022,285 -2.08(-3.48%)
Aug 03, 2021 59.91 60.08 58.78 59.73 1,129,194 +0.14(+0.23%)
Aug 02, 2021 59.70 60.07 59.02 59.59 941,298 +0.32(+0.54%)
Jul 30, 2021 58.45 60.12 58.20 59.27 1,208,526 +0.27(+0.46%)
Jul 29, 2021 56.99 59.47 56.78 59.00 1,296,012 +2.56(+4.54%)
Jul 28, 2021 56.42 56.84 55.68 56.44 1,378,663 -0.02(-0.04%)
Jul 27, 2021 56.01 56.71 55.21 56.46 727,364 +0.20(+0.36%)
Jul 26, 2021 57.21 57.58 56.09 56.26 1,112,891 -0.80(-1.40%)
Jul 23, 2021 55.98 57.21 55.56 57.06 1,190,724 +1.59(+2.87%)
Jul 22, 2021 55.07 55.85 54.19 55.47 1,079,311 -0.15(-0.27%)
Jul 21, 2021 55.22 56.00 54.92 55.62 1,181,094 +0.56(+1.02%)
Jul 20, 2021 53.56 55.30 53.38 55.06 1,233,578 +1.71(+3.21%)
Jul 19, 2021 52.42 54.59 52.02 53.35 2,157,571 +0.03(+0.06%)
Jul 16, 2021 54.19 55.01 53.14 53.32 1,018,802 -1.01(-1.86%)
Jul 15, 2021 54.07 54.70 53.51 54.33 791,629 -0.07(-0.13%)
Jul 14, 2021 54.98 55.39 54.22 54.40 801,970 -0.04(-0.07%)
Jul 13, 2021 55.77 56.21 54.13 54.44 1,305,974 -1.66(-2.96%)
Jul 12, 2021 55.71 56.25 55.46 56.10 1,166,518 -0.10(-0.18%)
Jul 09, 2021 56.32 56.99 56.03 56.20 996,444 +0.52(+0.93%)
Jul 08, 2021 55.95 57.06 54.85 55.68 1,484,354 -2.40(-4.13%)
Jul 07, 2021 57.26 58.77 57.14 58.08 890,329 +1.01(+1.77%)
Jul 06, 2021 58.23 58.24 56.07 57.07 1,349,306 -1.17(-2.01%)
Jul 02, 2021 59.39 59.39 57.96 58.24 743,829 -0.66(-1.12%)
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.