Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

60.65 USD +0.25 (+0.41%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.630 9.795 9.475 9.650 381,600 -0.12(-1.28%)
Mar 28, 2003 9.700 9.825 9.660 9.775 373,800 +0.03(+0.26%)
Mar 27, 2003 9.675 9.875 9.605 9.750 517,200 -0.08(-0.81%)
Mar 26, 2003 9.850 9.955 9.610 9.830 822,900 -0.07(-0.71%)
Mar 25, 2003 9.750 9.980 9.685 9.900 740,500 +0.01(+0.10%)
Mar 24, 2003 10.05 10.07 9.850 9.890 711,400 -0.46(-4.49%)
Mar 21, 2003 10.07 10.36 9.975 10.36 864,400 +0.32(+3.19%)
Mar 20, 2003 9.880 10.06 9.600 10.04 634,600 +0.16(+1.62%)
Mar 19, 2003 9.645 9.910 9.645 9.875 498,000 +0.25(+2.60%)
Mar 18, 2003 9.750 9.750 9.535 9.625 400,600 -0.12(-1.28%)
Mar 17, 2003 9.490 9.780 9.305 9.750 559,300 +0.26(+2.74%)
Mar 14, 2003 9.550 9.595 9.400 9.490 702,300 +0.02(+0.16%)
Mar 13, 2003 9.320 9.485 9.175 9.475 894,800 +0.25(+2.77%)
Mar 12, 2003 8.980 9.235 8.950 9.220 751,600 +0.24(+2.67%)
Mar 11, 2003 8.950 9.125 8.930 8.980 752,000 +0.11(+1.18%)
Mar 10, 2003 9.130 9.130 8.815 8.875 630,200 -0.25(-2.74%)
Mar 07, 2003 8.985 9.320 8.845 9.125 670,800 +0.12(+1.39%)
Mar 06, 2003 9.075 9.270 8.990 9.000 1,328,900 -0.15(-1.64%)
Mar 05, 2003 9.305 9.385 9.110 9.150 1,225,500 -0.15(-1.61%)
Mar 04, 2003 9.595 9.600 9.260 9.300 1,699,300 -0.29(-3.07%)
Mar 03, 2003 9.690 9.860 9.595 9.595 497,800 -0.09(-0.93%)
Feb 28, 2003 9.735 9.775 9.530 9.685 553,200 -0.05(-0.51%)
Feb 27, 2003 9.800 9.835 9.450 9.735 1,353,000 -0.03(-0.26%)
Feb 26, 2003 9.860 9.935 9.760 9.760 621,900 -0.10(-1.01%)
Feb 25, 2003 9.575 9.915 9.575 9.860 1,082,700 +0.16(+1.65%)
Feb 24, 2003 9.875 9.900 9.630 9.700 565,800 -0.20(-2.02%)
Feb 21, 2003 9.775 9.930 9.665 9.900 358,200 +0.20(+2.06%)
Feb 20, 2003 9.825 9.860 9.625 9.700 501,400 -0.05(-0.51%)
Feb 19, 2003 10.12 10.12 9.750 9.750 889,800 -0.38(-3.70%)
Feb 18, 2003 9.700 10.14 9.625 10.12 1,035,600 +0.52(+5.36%)
Feb 14, 2003 9.500 9.700 9.175 9.610 1,094,800 +0.20(+2.13%)
Feb 13, 2003 9.595 9.645 9.340 9.410 711,600 -0.15(-1.62%)
Feb 12, 2003 9.750 9.865 9.560 9.565 671,300 -0.25(-2.55%)
Feb 11, 2003 9.800 9.950 9.700 9.815 1,014,300 +0.07(+0.77%)
Feb 10, 2003 9.600 9.750 9.400 9.740 2,981,000 +0.44(+4.73%)
Feb 07, 2003 9.715 9.740 9.275 9.300 1,665,000 -0.31(-3.28%)
Feb 06, 2003 10.02 10.12 9.580 9.615 1,608,400 -0.40(-4.04%)
Feb 05, 2003 10.03 10.21 10.00 10.02 692,100 +0.03(+0.25%)
Feb 04, 2003 10.18 10.19 9.950 9.995 760,700 -0.31(-3.01%)
Feb 03, 2003 10.15 10.40 10.12 10.30 528,600 +0.24(+2.44%)
Jan 31, 2003 10.00 10.16 9.970 10.06 661,000 +0.04(+0.35%)
Jan 30, 2003 10.43 10.46 10.01 10.03 430,200 -0.46(-4.34%)
Jan 29, 2003 10.34 10.53 10.12 10.48 303,100 +0.04(+0.38%)
Jan 28, 2003 10.40 10.48 10.23 10.44 478,300 +0.12(+1.16%)
Jan 27, 2003 10.53 10.63 10.26 10.32 662,400 -0.25(-2.41%)
Jan 24, 2003 10.64 10.68 10.48 10.57 628,700 -0.07(-0.61%)
Jan 23, 2003 10.60 10.71 10.35 10.64 697,600 +0.14(+1.33%)
Jan 22, 2003 10.55 10.72 10.44 10.50 555,200 -0.10(-0.90%)
Jan 21, 2003 10.85 10.87 10.57 10.60 793,400 -0.06(-0.61%)
Jan 17, 2003 10.75 10.96 10.66 10.66 736,000 -0.27(-2.47%)
Jan 16, 2003 10.70 10.95 10.57 10.93 788,500 +0.34(+3.26%)
Jan 15, 2003 10.80 10.84 10.55 10.59 735,100 -0.10(-0.98%)
Jan 14, 2003 10.71 10.73 10.55 10.69 1,105,800 -0.03(-0.23%)
Jan 13, 2003 10.80 10.88 10.60 10.71 5,559,600 +0.21(+2.00%)
Jan 10, 2003 10.32 10.53 10.28 10.51 521,300 +0.12(+1.11%)
Jan 09, 2003 10.47 10.61 10.36 10.39 565,300 +0.02(+0.14%)
Jan 08, 2003 10.53 10.72 10.38 10.38 527,200 -0.09(-0.81%)
Jan 07, 2003 10.35 10.57 10.25 10.46 447,500 +0.11(+1.06%)
Jan 06, 2003 10.33 10.43 10.18 10.35 613,400 -0.03(-0.29%)
Jan 03, 2003 10.62 10.66 10.38 10.38 492,400 -0.34(-3.22%)
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.