Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

59.27 USD +0.27 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.22 25.34 24.74 24.98 3,239,635 -0.24(-0.95%)
Jun 28, 2007 25.25 25.63 25.07 25.22 2,643,762 -0.28(-1.10%)
Jun 27, 2007 25.02 25.53 24.80 25.50 5,177,875 +0.48(+1.92%)
Jun 26, 2007 25.25 26.03 24.91 25.02 5,408,165 -0.54(-2.11%)
Jun 25, 2007 26.00 26.33 25.43 25.56 4,673,417 -0.44(-1.69%)
Jun 22, 2007 26.40 26.48 25.92 26.00 3,462,060 -0.58(-2.18%)
Jun 21, 2007 26.31 26.66 26.07 26.58 2,499,107 +0.15(+0.57%)
Jun 20, 2007 26.97 27.10 26.43 26.43 2,779,800 -0.53(-1.97%)
Jun 19, 2007 26.65 27.10 26.37 26.96 4,095,400 +0.29(+1.09%)
Jun 18, 2007 27.32 27.45 26.56 26.67 4,224,100 -0.55(-2.02%)
Jun 15, 2007 27.40 27.72 27.17 27.22 2,437,900 +0.12(+0.44%)
Jun 14, 2007 27.42 27.50 26.97 27.10 2,603,900 -0.25(-0.91%)
Jun 13, 2007 27.20 27.40 26.86 27.35 3,244,900 +0.35(+1.30%)
Jun 12, 2007 27.32 27.47 26.93 27.00 3,848,900 -0.59(-2.14%)
Jun 11, 2007 28.02 28.15 27.33 27.59 2,576,041 -0.56(-1.99%)
Jun 08, 2007 27.48 28.24 27.10 28.15 3,450,992 +0.77(+2.81%)
Jun 07, 2007 28.28 28.79 27.32 27.38 4,788,303 -1.08(-3.79%)
Jun 06, 2007 28.72 28.80 28.35 28.46 2,475,500 -0.43(-1.49%)
Jun 05, 2007 28.94 29.15 28.62 28.89 2,834,354 -0.15(-0.52%)
Jun 04, 2007 28.67 29.11 28.48 29.04 3,133,214 +0.28(+0.97%)
Jun 01, 2007 29.37 29.49 28.65 28.76 3,569,801 -0.57(-1.94%)
May 31, 2007 29.82 30.00 29.12 29.33 4,457,093 -0.51(-1.71%)
May 30, 2007 29.60 29.87 29.36 29.84 2,936,360 -0.04(-0.13%)
May 29, 2007 29.96 30.35 29.72 29.88 1,973,000 -0.08(-0.27%)
May 25, 2007 30.19 30.65 29.63 29.96 3,051,000 -0.11(-0.37%)
May 24, 2007 29.50 31.15 29.55 30.07 6,131,492 +0.30(+1.01%)
May 23, 2007 30.88 30.90 29.64 29.77 3,480,629 -0.43(-1.42%)
May 22, 2007 28.80 30.25 28.31 30.20 4,453,837 +1.39(+4.82%)
May 21, 2007 28.51 29.16 28.47 28.81 2,453,300 +0.26(+0.91%)
May 18, 2007 28.80 29.44 28.34 28.55 1,811,500 -0.10(-0.35%)
May 17, 2007 28.18 28.84 28.11 28.65 2,441,600 +0.47(+1.67%)
May 16, 2007 28.04 28.24 27.67 28.18 1,824,900 +0.18(+0.64%)
May 15, 2007 27.93 28.29 27.62 28.00 3,208,417 +0.07(+0.25%)
May 14, 2007 28.30 28.30 27.68 27.93 2,438,943 -0.24(-0.85%)
May 11, 2007 28.52 28.74 28.02 28.17 1,901,100 -0.09(-0.32%)
May 10, 2007 28.79 28.87 28.11 28.26 2,742,900 -0.79(-2.72%)
May 09, 2007 28.75 29.25 28.66 29.05 3,523,055 -0.16(-0.55%)
May 08, 2007 28.80 29.38 28.50 29.21 2,431,750 +0.27(+0.93%)
May 07, 2007 29.46 29.78 28.88 28.94 2,891,000 -0.57(-1.93%)
May 04, 2007 30.09 30.11 29.42 29.51 2,511,700 -0.43(-1.44%)
May 03, 2007 29.99 30.33 29.76 29.94 2,493,392 +0.14(+0.47%)
May 02, 2007 29.57 30.18 29.57 29.80 2,468,000 +0.15(+0.51%)
May 01, 2007 29.70 29.97 28.84 29.65 4,348,865 -0.13(-0.44%)
Apr 30, 2007 30.50 30.58 29.74 29.78 3,119,400 -0.42(-1.39%)
Apr 27, 2007 30.38 30.45 29.88 30.20 3,208,620 -0.39(-1.27%)
Apr 26, 2007 29.04 30.76 29.04 30.59 3,851,702 +1.03(+3.48%)
Apr 25, 2007 29.52 29.76 29.14 29.56 3,016,000 +0.13(+0.44%)
Apr 24, 2007 29.21 29.53 28.56 29.43 4,407,610 +0.26(+0.89%)
Apr 23, 2007 29.68 29.68 28.93 29.17 2,299,615 -0.45(-1.52%)
Apr 20, 2007 29.70 29.92 29.21 29.62 3,192,700 +0.40(+1.37%)
Apr 19, 2007 29.08 29.93 28.94 29.22 4,277,070 -0.11(-0.38%)
Apr 18, 2007 28.74 29.63 28.40 29.33 4,815,180 +0.54(+1.88%)
Apr 17, 2007 28.83 28.89 28.44 28.79 3,845,800 +0.59(+2.09%)
Apr 16, 2007 27.82 28.43 27.70 28.20 2,996,510 +0.46(+1.66%)
Apr 13, 2007 27.99 28.00 27.45 27.74 2,418,396 -0.06(-0.22%)
Apr 12, 2007 27.23 27.87 26.97 27.80 3,237,400 +0.41(+1.50%)
Apr 11, 2007 27.66 27.71 27.26 27.39 3,831,450 -0.36(-1.30%)
Apr 10, 2007 28.14 28.19 27.62 27.75 3,375,937 -0.41(-1.46%)
Apr 09, 2007 28.00 28.30 27.80 28.16 2,766,136 +0.17(+0.61%)
Apr 05, 2007 27.47 28.13 27.36 27.99 4,543,100 +0.45(+1.63%)
Apr 04, 2007 27.61 27.78 27.30 27.54 2,502,000 -0.19(-0.69%)
Apr 03, 2007 27.28 28.01 27.18 27.73 4,101,900 +0.55(+2.02%)
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.