End of day Prices (full format), 150 Days for (TOL) TOLL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 9
| ###
| 9
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-May-12 Tue
| 9
| ###
| 9
| 9
|
|
| 67.6
| 67.6
| 0.6 |
2015-May-11 Mon
| 9
| ###
| ###
| ###
| 4,768,151
| 0
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2015-May-07 Thu
| ###
| 9
| ###
| 9
| 3,630,588
| 16,337,646
| ###
| ###
| 0.6 |
2015-May-06 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| ###
| 9
| ###
| 9
|
|
| 76.3
| 76.3
| 0.6 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 3,304,753
| 0
| 66.8
| 66.8
| 0.0 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
| 1,652,520
| 0
| 63.6
| 63.6
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 3,422,124
| 0
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2015-Apr-27 Mon
| ###
| 9
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 2,345,627
| 0
| 64.0
| 64.0
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 1,924,540
| 0
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,754,287
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,353,384
| 0
| 75.7
| 75.7
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 2,143,046
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 1,323,687
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| ###
| ###
| 3,595,647
| 0
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 8.88
| 8.88
| 8.86
| 8.86
|
|
| 29.4
| 29.4
| 0.6 |
2015-Mar-30 Mon
| 8.87
| 8.88
| 8.86
| 8.87
| 2,029,681
| 18,003,270
| ###
| ###
| ### |
2015-Mar-27 Fri
| 8.87
| 8.88
| 8.86
| 8.86
| 2,679,321
| 23,765,577
| ###
| ###
| 0.6 |
2015-Mar-26 Thu
| 8.88
| 8.89
| 8.86
| 8.86
| 13,868,149
| 123,079,822
| ###
| ###
| 0.6 |
2015-Mar-25 Wed
| 8.89
| 8.89
| 8.88
| 8.88
| 4,267,729
| 37,918,772
| 34.4
| 34.4
| 0.6 |
2015-Mar-24 Tue
| 8.88
| 8.89
| 8.88
| 8.88
| 2,432,928
| ###
| 67.1
| 67.1
| 0.6 |
2015-Mar-23 Mon
| 8.89
| ###
| 8.88
| 8.88
|
|
| ###
| ###
| 0.6 |
2015-Mar-20 Fri
| 8.88
| ###
| 8.88
| 8.89
| 7,213,923
| ###
| ###
| ###
| ### |
2015-Mar-19 Thu
| 8.82
| 8.83
| 8.79
| 8.79
| 3,851,052
| ###
| 26.7
| 26.7
| 0.6 |
2015-Mar-18 Wed
| 8.82
| 8.83
| 8.82
| 8.82
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| 8.83
| 8.84
| 8.82
| 8.83
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| 8.83
| 8.84
| 8.82
| 8.82
| 2,721,846
| ###
| 35.2
| 35.2
| ### |
2015-Mar-13 Fri
| 8.82
| 8.83
| 8.82
| 8.82
| 3,538,159
| 31,224,253
| ###
| ###
| ### |
2015-Mar-12 Thu
| 8.82
| 8.84
| 8.82
| 8.82
| 1,822,645
| 16,093,955
| 64.4
| 64.4
| ### |
2015-Mar-11 Wed
| 8.82
| 8.84
| 8.82
| 8.82
| 6,038,276
| 53,317,977
| ###
| ###
| ### |
2015-Mar-10 Tue
| 8.82
| 8.83
| 8.82
| 8.83
| 5,774,146
| ###
| ###
| ###
| ### |
2015-Mar-09 Mon
| 8.83
| 8.84
| 8.82
| 8.83
| 18,697,823
| 165,101,777
| 77.9
| 77.9
| ### |
2015-Mar-06 Fri
| 8.82
| 8.84
| 8.82
| 8.83
|
|
| 73.0
| 73.0
| ### |
2015-Mar-05 Thu
| 8.82
| 8.84
| 8.82
| 8.82
| 5,171,624
| ###
| ###
| ###
| ### |
2015-Mar-04 Wed
| 8.82
| 8.83
| 8.81
| 8.82
| 8,633,259
| 76,145,344
| ###
| ###
| ### |
2015-Mar-03 Tue
| 8.82
| 8.83
| 8.81
| 8.81
| 9,075,941
| ###
| 41.9
| 41.9
| ### |
2015-Mar-02 Mon
| 8.81
| 8.83
| 8.81
| 8.81
| 11,269,840
| 99,399,988
| 69.4
| 69.4
| ### |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 7,439,354
| 0
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 3,065,546
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 31,974,682
| 0
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 6.075
| ###
| 2,620,480
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| 6.21
| ###
| 6.2
|
|
| 78.4
| 78.4
| 0.4 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
| 3,591,428
| 0
| 27.0
| 27.0
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| ###
| 2,369,356
| 0
| 26.2
| 26.2
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 2,744,371
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 6.22
| 6.25
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2015-Feb-02 Mon
| 6.23
| ###
| 6.2
| 6.24
|
|
| 70.5
| 70.5
| 0.4 |
2015-Jan-30 Fri
| ###
| 6.23
| ###
| ###
| 3,458,075
| ###
| 71.0
| 71.0
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 2,693,241
| 0
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 3,269,180
| 0
| 27.8
| 27.8
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 3,026,958
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-Jan-20 Tue
| 5.89
| ###
| 5.86
| ###
| 1,503,323
| ###
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 5.88
| ###
| 5.87
| ###
| 1,209,776
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 6
| ###
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 3,147,228
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,600,349
| 0
| 76.9
| 76.9
| 0.0 |
2015-Jan-09 Fri
| 6
| ###
| ###
| ###
| 3,540,952
| 0
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 5.84
| 5.89
| 1,938,275
| ###
| ###
| ###
| ### |
2015-Jan-06 Tue
| 5.85
| ###
| 5.85
| ###
| 2,092,285
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| 5.87
| 5.975
| 5.87
| ###
| 1,812,083
| ###
| 80.5
| 80.5
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 5.845
| 5.89
| 588,956
| 1,721,223
| 19.3
| 19.3
| ### |
2014-Dec-30 Tue
| ###
| ###
| 5.82
| 5.85
|
|
| 20.4
| 20.4
| 0.4 |
2014-Dec-29 Mon
| ###
| ###
| 5.83
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2014-Dec-24 Wed
| 5.77
| 5.89
| 5.77
| 5.87
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 5.88
| ###
| 5.81
| 5.81
| 3,120,576
| 9,065,273
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 5.84
| ###
| 5.81
| ###
| 4,148,973
| ###
| 82.6
| 82.6
| 0.0 |
2014-Dec-18 Thu
| ###
| 5.85
| ###
| 5.74
| 3,008,189
| 8,798,952
| 73.6
| 73.6
| 0.4 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 5.57
| ###
| 2,016,386
| ###
| 23.2
| 23.2
| 0.0 |
2014-Dec-15 Mon
| ###
| 5.71
| 5.58
| 5.71
| 1,902,085
| ###
| ###
| ###
| 0.4 |
2014-Dec-12 Fri
| ###
| 5.72
| ###
| ###
| 2,707,885
| 7,744,551
| 31.2
| 31.2
| 0.0 |
2014-Dec-11 Thu
| 5.57
| ###
| 5.55
| 5.59
| 4,823,775
| 13,385,975
| 73.5
| 73.5
| ### |
2014-Dec-10 Wed
| 5.71
| 5.74
| 5.58
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-Dec-09 Tue
| 5.86
| ###
| 5.75
| 5.75
| 3,598,657
| ###
| ###
| ###
| ### |
2014-Dec-08 Mon
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2014-Dec-05 Fri
| ###
| ###
| 5.855
| 5.87
|
|
| 28.4
| 28.4
| ### |
2014-Dec-04 Thu
| 5.82
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 5.74
| 5.86
| 5.74
| 5.82
|
|
| 78.2
| 78.2
| 0.4 |
2014-Dec-02 Tue
| 5.7
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Dec-01 Mon
| ###
| ###
| 5.57
| ###
| 3,793,229
| 10,564,142
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 5.56
| ###
| 5.55
| ###
| 3,838,826
| 10,652,742
| 84.9
| 84.9
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| 5.52
| 5.54
| 2,148,070
| 5,928,673
| 20.6
| 20.6
| 0.4 |
2014-Nov-26 Wed
| 5.5
| ###
| 5.49
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Nov-25 Tue
| ###
| 5.49
| ###
| 5.49
|
|
| 90.7
| 90.7
| 0.4 |
2014-Nov-24 Mon
| ###
| 5.48
| ###
| 5.43
| 1,585,454
| 4,344,143
| ###
| ###
| 0.4 |
2014-Nov-21 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-Nov-20 Thu
| 5.42
| 5.44
| ###
| ###
| 1,846,886
| 5,023,529
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 5.55
| 5.55
| 5.43
| 5.45
| 2,148,674
| 11,796,220
| 20.5
| 20.5
| ### |
2014-Nov-18 Tue
| 5.5
| 5.55
| 5.48
| 5.5
|
|
| 76.7
| 76.7
| 0.4 |
2014-Nov-17 Mon
| 5.53
| 5.55
| 5.42
| 5.44
| 1,669,789
| ###
| 21.6
| 21.6
| 0.4 |
2014-Nov-14 Fri
| 5.55
| 5.56
| 5.5
| 5.52
| 2,547,887
| ###
| 26.3
| 26.3
| 0.4 |
2014-Nov-13 Thu
| 5.58
| 5.58
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Nov-12 Wed
| ###
| ###
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Nov-11 Tue
| 5.58
| ###
| 5.55
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Nov-10 Mon
| 5.54
| 5.57
| 5.51
| 5.57
| 1,306,452
| 7,237,744
| 76.7
| 76.7
| 0.4 |
2014-Nov-07 Fri
| 5.56
| 5.56
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2014-Nov-06 Thu
| 5.56
| 5.56
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| 5.55
| 5.55
| 5.49
| 5.55
| 1,473,821
| ###
| 74.6
| 74.6
| ### |
2014-Nov-04 Tue
| 5.5
| 5.55
| 5.47
| 5.53
| 2,285,243
| 12,591,688
| ###
| ###
| ### |
2014-Nov-03 Mon
| ###
| ###
| 5.51
| 5.52
| 2,796,755
| ###
| ###
| ###
| 0.4 |
2014-Oct-31 Fri
| ###
| ###
| 5.59
| ###
| 2,390,777
| 6,682,221
| 67.6
| 67.6
| 0.0 |
2014-Oct-30 Thu
| ###
| 5.675
| 5.59
| ###
| 1,297,848
| 7,310,128
| 28.9
| 28.9
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 5.59
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Oct-28 Tue
| 5.55
| ###
| 5.51
| 5.58
|
|
| 78.7
| 78.7
| 0.4 |
2014-Oct-27 Mon
| 5.59
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2014-Oct-24 Fri
| 5.5
| 5.59
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
|