Chronicle Journal: Finance

Toll Brothers Inc (NY: TOL )

63.65 USD -3.28 (-4.90%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.47 37.10 36.43 36.90 1,877,547 +0.39(+1.07%)
Jun 27, 2014 36.42 36.60 36.07 36.51 1,583,180 +0.05(+0.14%)
Jun 26, 2014 36.78 36.81 36.12 36.46 1,655,178 -0.34(-0.92%)
Jun 25, 2014 36.47 36.88 36.24 36.80 1,344,987 +0.24(+0.66%)
Jun 24, 2014 36.15 37.20 36.05 36.56 3,332,326 +0.43(+1.19%)
Jun 23, 2014 36.26 36.86 36.07 36.13 2,180,268 +0.02(+0.06%)
Jun 20, 2014 36.33 36.34 35.73 36.11 2,556,100 -0.26(-0.71%)
Jun 19, 2014 36.10 36.49 36.01 36.37 1,409,865 +0.39(+1.08%)
Jun 18, 2014 36.27 36.34 35.39 35.98 2,586,609 -0.23(-0.64%)
Jun 17, 2014 36.16 36.59 35.68 36.21 2,269,764 -0.13(-0.36%)
Jun 16, 2014 35.90 36.34 35.66 36.34 1,152,122 +0.40(+1.11%)
Jun 13, 2014 36.24 36.32 35.75 35.94 1,274,576 -0.36(-0.99%)
Jun 12, 2014 36.44 36.74 36.12 36.30 1,358,930 -0.23(-0.63%)
Jun 11, 2014 36.93 37.00 36.27 36.53 1,283,161 -0.59(-1.59%)
Jun 10, 2014 37.13 37.28 36.98 37.12 1,003,538 +0.24(+0.65%)
Jun 06, 2014 36.52 36.94 36.42 36.88 1,406,006 +0.51(+1.40%)
Jun 05, 2014 36.32 36.56 35.82 36.37 1,611,642 +0.40(+1.11%)
Jun 04, 2014 36.06 36.23 35.74 35.97 1,212,077 -0.25(-0.69%)
Jun 03, 2014 36.04 36.44 35.97 36.22 1,701,287 +0.02(+0.06%)
Jun 02, 2014 36.20 36.33 35.62 36.20 2,043,377 -0.02(-0.06%)
May 30, 2014 36.24 36.49 35.90 36.22 1,934,319 -0.18(-0.49%)
May 29, 2014 36.38 36.97 36.16 36.40 2,720,439 +0.02(+0.05%)
May 28, 2014 36.90 37.20 36.02 36.38 6,052,854 +0.74(+2.08%)
May 27, 2014 35.81 36.04 35.58 35.64 3,014,590 +0.14(+0.39%)
May 23, 2014 34.98 35.50 35.50 35.50 3,145,800 +0.41(+1.17%)
May 22, 2014 34.29 35.15 34.10 35.09 1,205,801 +0.83(+2.42%)
May 21, 2014 34.25 34.47 33.86 34.26 1,605,489 +0.00(+0.00%)
May 20, 2014 34.22 34.52 33.98 34.26 1,621,403 -0.11(-0.32%)
May 19, 2014 34.30 34.43 33.81 34.37 1,491,951 -0.08(-0.23%)
May 16, 2014 34.50 34.57 34.04 34.45 1,992,151 +0.28(+0.82%)
May 15, 2014 34.23 34.25 33.26 34.17 2,578,332 -0.18(-0.52%)
May 14, 2014 34.86 34.86 34.19 34.35 1,956,586 -0.52(-1.49%)
May 13, 2014 34.83 35.49 34.78 34.87 1,841,610 +0.11(+0.32%)
May 12, 2014 34.20 34.90 34.20 34.76 1,555,777 +0.67(+1.97%)
May 09, 2014 33.82 34.29 33.67 34.09 1,618,629 +0.17(+0.50%)
May 08, 2014 34.09 34.62 33.69 33.92 2,025,932 -0.15(-0.44%)
May 07, 2014 34.11 34.25 33.63 34.07 1,456,852 +0.08(+0.24%)
May 06, 2014 34.83 34.86 33.86 33.99 2,603,551 -0.92(-2.64%)
May 05, 2014 35.12 35.44 34.67 34.91 1,731,185 -0.49(-1.38%)
May 02, 2014 34.64 35.56 34.50 35.40 2,051,225 +0.68(+1.96%)
May 01, 2014 34.30 35.19 34.09 34.72 1,921,820 +0.48(+1.40%)
Apr 30, 2014 34.38 34.55 33.97 34.24 2,066,005 -0.24(-0.70%)
Apr 29, 2014 34.36 34.49 33.95 34.48 2,319,007 +0.17(+0.50%)
Apr 28, 2014 34.36 35.10 34.03 34.31 2,069,394 +0.04(+0.12%)
Apr 25, 2014 34.58 34.72 34.15 34.27 2,406,708 -0.51(-1.47%)
Apr 24, 2014 34.10 35.10 33.57 34.78 5,411,140 +1.12(+3.33%)
Apr 23, 2014 34.27 34.30 33.41 33.66 3,698,428 -0.63(-1.84%)
Apr 22, 2014 33.96 34.77 33.96 34.29 2,917,113 +0.36(+1.06%)
Apr 21, 2014 34.10 34.11 33.64 33.93 3,008,264 -0.23(-0.67%)
Apr 17, 2014 34.63 34.16 34.16 34.16 3,044,800 -0.50(-1.44%)
Apr 16, 2014 34.68 35.04 34.17 34.66 1,494,327 +0.15(+0.43%)
Apr 15, 2014 34.92 35.42 33.99 34.51 3,189,795 -0.40(-1.15%)
Apr 14, 2014 35.10 35.26 34.63 34.91 2,044,280 +0.18(+0.52%)
Apr 11, 2014 35.33 35.62 34.70 34.73 2,880,729 -0.82(-2.31%)
Apr 10, 2014 36.00 36.49 35.54 35.55 2,142,661 -0.39(-1.09%)
Apr 09, 2014 36.09 36.40 35.25 35.94 2,492,262 +0.01(+0.03%)
Apr 08, 2014 36.02 36.30 35.56 35.93 2,618,220 -0.07(-0.19%)
Apr 07, 2014 36.67 36.86 35.80 36.00 2,271,280 -0.78(-2.12%)
Apr 04, 2014 37.12 37.89 36.57 36.78 2,965,657 -0.22(-0.59%)
Apr 03, 2014 36.58 37.03 36.25 37.00 2,123,870 +0.45(+1.23%)
Apr 02, 2014 36.70 36.90 36.26 36.55 1,841,169 -0.15(-0.41%)
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.