Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Toll Brothers Inc (NY: TOL )

127.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 126.90 127.65 126.50 127.42 652,118 +1.53(+1.22%)
Mar 26, 2024 126.60 127.11 125.58 125.89 879,672 +0.16(+0.13%)
Mar 25, 2024 125.53 127.16 125.53 125.73 662,476 -0.48(-0.38%)
Mar 22, 2024 126.27 126.92 125.31 126.21 903,904 -0.32(-0.25%)
Mar 21, 2024 126.09 128.10 125.59 126.53 1,467,462 +2.87(+2.32%)
Mar 20, 2024 121.40 124.39 120.32 123.66 1,200,952 +2.17(+1.79%)
Mar 19, 2024 119.20 121.94 118.69 121.49 1,016,432 +1.91(+1.60%)
Mar 18, 2024 121.22 121.89 118.89 119.58 1,128,485 -0.73(-0.61%)
Mar 15, 2024 117.26 120.59 117.26 120.31 4,130,197 +2.11(+1.79%)
Mar 14, 2024 121.46 123.05 117.23 118.20 1,836,043 -4.86(-3.95%)
Mar 13, 2024 122.33 124.67 122.20 123.06 1,422,752 +0.89(+0.73%)
Mar 12, 2024 118.98 122.86 118.30 122.17 1,526,929 +2.87(+2.41%)
Mar 11, 2024 120.18 120.28 117.68 119.30 1,182,983 -1.38(-1.14%)
Mar 08, 2024 120.87 122.72 119.28 120.68 1,294,838 +0.54(+0.45%)
Mar 07, 2024 119.46 121.57 119.36 120.14 1,450,540 +1.97(+1.67%)
Mar 06, 2024 116.81 118.45 116.06 118.17 1,804,304 +2.30(+1.98%)
Mar 05, 2024 116.84 119.04 115.51 115.87 1,341,812 -1.41(-1.20%)
Mar 04, 2024 117.69 119.50 117.10 117.28 1,233,576 +0.36(+0.31%)
Mar 01, 2024 114.50 117.35 114.05 116.92 1,687,218 +2.28(+1.99%)
Feb 29, 2024 113.49 115.03 112.88 114.64 1,569,546 +2.47(+2.20%)
Feb 28, 2024 111.07 112.48 110.82 112.17 1,083,517 +0.85(+0.76%)
Feb 27, 2024 113.10 113.92 110.90 111.32 1,241,648 -1.24(-1.10%)
Feb 26, 2024 111.69 112.91 111.46 112.56 1,252,806 +1.26(+1.13%)
Feb 23, 2024 110.76 112.55 110.17 111.30 1,454,693 +1.45(+1.32%)
Feb 22, 2024 108.60 111.22 107.79 109.85 1,729,020 +2.21(+2.05%)
Feb 21, 2024 110.89 111.66 106.95 107.64 3,907,054 +4.09(+3.95%)
Feb 20, 2024 101.09 103.75 100.47 103.55 2,785,222 +1.37(+1.34%)
Feb 16, 2024 102.50 103.87 102.03 102.18 1,782,161 -2.00(-1.92%)
Feb 15, 2024 103.49 104.27 102.05 104.18 1,191,783 +1.49(+1.45%)
Feb 14, 2024 101.78 103.64 100.71 102.69 1,279,076 +2.66(+2.66%)
Feb 13, 2024 100.60 101.30 98.55 100.03 2,069,546 -5.40(-5.12%)
Feb 12, 2024 101.36 105.86 101.36 105.43 2,122,903 +4.42(+4.38%)
Feb 09, 2024 100.04 101.20 99.06 101.01 910,643 +0.74(+0.74%)
Feb 08, 2024 100.10 100.92 99.11 100.27 946,447 +0.52(+0.52%)
Feb 07, 2024 99.10 100.66 98.57 99.75 990,446 +1.13(+1.15%)
Feb 06, 2024 99.28 99.56 97.45 98.62 904,446 -0.40(-0.40%)
Feb 05, 2024 98.82 99.43 97.53 99.02 778,778 -1.15(-1.15%)
Feb 02, 2024 99.40 100.90 98.28 100.17 1,245,613 -0.86(-0.85%)
Feb 01, 2024 100.64 101.33 98.69 101.03 1,170,758 +1.68(+1.69%)
Jan 31, 2024 99.53 101.62 99.07 99.35 1,259,181 -0.80(-0.80%)
Jan 30, 2024 99.82 101.98 99.54 100.15 1,205,164 +0.46(+0.46%)
Jan 29, 2024 98.37 99.96 97.95 99.69 1,341,256 +1.22(+1.24%)
Jan 26, 2024 98.09 98.94 97.38 98.47 978,522 +0.28(+0.29%)
Jan 25, 2024 97.33 98.28 96.33 98.19 1,354,960 +2.21(+2.30%)
Jan 24, 2024 98.51 98.88 95.46 95.98 1,663,041 -1.60(-1.64%)
Jan 23, 2024 100.85 101.72 96.74 97.58 2,037,049 -5.45(-5.29%)
Jan 22, 2024 101.53 103.30 101.17 103.03 1,257,269 +1.94(+1.92%)
Jan 19, 2024 99.37 101.46 98.29 101.09 1,766,422 +1.78(+1.79%)
Jan 18, 2024 100.68 101.37 98.62 99.31 1,606,677 +0.42(+0.42%)
Jan 17, 2024 98.71 99.58 98.29 98.89 1,359,457 -1.11(-1.11%)
Jan 16, 2024 100.05 100.98 99.33 100.00 1,585,276 -1.32(-1.30%)
Jan 12, 2024 104.16 104.16 101.27 101.32 1,491,330 -2.32(-2.24%)
Jan 11, 2024 101.98 103.67 101.67 103.64 1,147,303 +0.73(+0.71%)
Jan 10, 2024 102.29 104.12 102.02 102.91 1,328,977 +1.52(+1.50%)
Jan 09, 2024 100.78 101.61 100.67 101.39 1,339,071 -0.56(-0.55%)
Jan 08, 2024 100.67 102.73 100.67 101.95 1,752,732 +2.37(+2.38%)
Jan 05, 2024 98.08 100.38 97.22 99.59 1,173,759 +1.04(+1.05%)
Jan 04, 2024 98.72 100.05 98.36 98.55 1,175,377 -0.26(-0.26%)
Jan 03, 2024 98.92 99.87 97.40 98.81 1,787,745 -1.77(-1.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.