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 )

120.37 +1.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 120.00 120.41 118.40 120.37 1,308,075 +1.05(+0.88%)
Jun 14, 2024 118.46 119.94 118.10 119.32 1,224,486 -1.46(-1.21%)
Jun 13, 2024 119.83 121.10 118.45 120.78 1,114,380 +0.71(+0.59%)
Jun 12, 2024 121.15 123.68 118.92 120.07 1,850,806 +4.13(+3.56%)
Jun 11, 2024 118.55 118.55 115.72 115.94 1,184,268 -3.39(-2.84%)
Jun 10, 2024 116.00 119.36 115.67 119.33 1,120,765 +2.24(+1.91%)
Jun 07, 2024 116.53 117.78 115.60 117.09 920,475 -1.70(-1.43%)
Jun 06, 2024 120.09 121.00 118.63 118.79 922,905 -1.46(-1.21%)
Jun 05, 2024 117.85 120.28 116.45 120.25 1,357,836 +3.17(+2.71%)
Jun 04, 2024 119.10 120.09 116.73 117.08 1,318,249 -2.95(-2.46%)
Jun 03, 2024 122.80 123.21 119.18 120.03 1,303,837 -1.61(-1.32%)
May 31, 2024 121.55 122.59 119.98 121.64 1,594,423 +0.96(+0.80%)
May 30, 2024 119.64 121.28 119.21 120.68 1,069,601 +2.18(+1.84%)
May 29, 2024 118.55 120.13 117.44 118.50 1,333,368 -1.56(-1.30%)
May 28, 2024 122.95 123.84 119.14 120.06 1,507,364 -2.85(-2.32%)
May 24, 2024 120.87 123.07 120.54 122.91 1,715,739 +3.35(+2.80%)
May 23, 2024 120.70 121.70 118.71 119.56 2,108,654 +0.36(+0.30%)
May 22, 2024 127.00 127.58 118.51 119.20 4,949,895 -11.02(-8.46%)
May 21, 2024 130.83 131.00 129.29 130.22 2,026,783 -0.84(-0.64%)
May 20, 2024 130.86 132.52 130.61 131.06 1,315,382 +0.32(+0.24%)
May 17, 2024 131.24 132.14 130.26 130.74 1,098,223 -0.39(-0.30%)
May 16, 2024 133.91 134.10 131.07 131.13 1,633,311 -3.79(-2.81%)
May 15, 2024 131.56 135.37 131.05 134.92 2,067,078 +7.54(+5.92%)
May 14, 2024 127.01 127.55 125.61 127.38 1,030,772 +1.23(+0.98%)
May 13, 2024 127.77 128.06 126.11 126.15 789,088 -0.87(-0.68%)
May 10, 2024 126.50 127.53 126.03 127.02 609,190 +0.54(+0.43%)
May 09, 2024 124.29 126.63 123.73 126.48 1,535,670 +2.43(+1.96%)
May 08, 2024 125.13 126.03 123.94 124.05 1,297,243 -2.36(-1.87%)
May 07, 2024 128.18 128.69 126.36 126.41 1,239,215 -1.35(-1.06%)
May 06, 2024 125.12 127.82 124.30 127.76 1,354,717 +4.13(+3.34%)
May 03, 2024 125.00 128.75 123.62 123.63 1,116,164 +2.39(+1.97%)
May 02, 2024 120.72 121.67 118.47 121.24 730,195 +1.72(+1.44%)
May 01, 2024 119.08 123.45 117.91 119.52 1,702,325 +0.41(+0.34%)
Apr 30, 2024 120.08 121.83 119.02 119.11 822,827 -2.50(-2.06%)
Apr 29, 2024 121.30 122.71 121.01 121.61 999,539 +1.39(+1.16%)
Apr 26, 2024 118.29 120.94 118.29 120.22 735,437 +2.86(+2.44%)
Apr 25, 2024 116.12 118.15 114.30 117.36 967,049 -1.34(-1.13%)
Apr 24, 2024 119.48 121.67 117.19 118.70 825,212 -0.82(-0.69%)
Apr 23, 2024 114.76 119.86 113.79 119.52 1,366,813 +5.71(+5.02%)
Apr 22, 2024 113.22 114.48 111.73 113.81 910,482 +1.60(+1.43%)
Apr 19, 2024 113.09 114.47 111.27 112.21 1,188,538 -0.95(-0.84%)
Apr 18, 2024 116.35 116.35 112.79 113.16 1,165,519 -0.26(-0.23%)
Apr 17, 2024 115.63 115.87 112.70 113.42 1,212,117 -0.92(-0.80%)
Apr 16, 2024 116.50 116.50 113.08 114.34 1,756,204 -3.51(-2.98%)
Apr 15, 2024 120.23 121.50 117.29 117.85 1,296,279 -2.37(-1.97%)
Apr 12, 2024 119.31 120.88 118.78 120.22 966,206 -0.10(-0.08%)
Apr 11, 2024 119.68 120.97 119.27 120.32 902,278 +1.74(+1.47%)
Apr 10, 2024 119.13 120.42 117.64 118.58 1,881,235 -5.74(-4.62%)
Apr 09, 2024 125.77 125.77 122.09 124.32 962,564 -0.17(-0.14%)
Apr 08, 2024 125.68 126.18 123.92 124.49 879,480 -0.65(-0.52%)
Apr 05, 2024 122.50 125.48 122.38 125.14 765,444 +2.14(+1.74%)
Apr 04, 2024 127.49 128.04 122.58 123.00 1,058,425 -3.03(-2.40%)
Apr 03, 2024 123.22 126.06 123.22 126.03 1,139,200 +1.84(+1.48%)
Apr 02, 2024 125.20 125.69 121.53 124.19 1,450,044 -3.85(-3.01%)
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.