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 |
2008-Nov-13 Thu
| 6.5
| ###
| 6.26
| 6.27
| 11,499,948
| ###
| 28.3
| 28.3
| 0.4 |
2008-Nov-12 Wed
| 6.77
| 6.88
| ###
| 6.76
| 2,006,380
| 6,901,947
| 36.0
| 36.0
| 0.5 |
2008-Nov-11 Tue
| ###
| 7.2
| ###
| 7
| 3,094,647
| 11,140,729
| 41.3
| 41.3
| 0.5 |
2008-Nov-10 Mon
| ###
| 7.2
| 6.84
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2008-Nov-07 Fri
| 6.77
| 6.88
| 6.72
| 6.86
| 2,252,755
| ###
| ###
| ###
| 0.5 |
2008-Nov-06 Thu
| 6.81
| ###
| 6.71
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2008-Nov-05 Wed
| 6.7
| ###
| ###
| ###
| 6,375,673
| 0
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| 6.21
| 6.54
| ###
| 6.48
| 2,559,942
| ###
| 86.3
| 86.3
| 0.5 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 4,174,347
| 0
| 78.4
| 78.4
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-30 Thu
| 5.7
| ###
| 5.7
| ###
| 6,254,143
| ###
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| 5.74
| 5.79
| 3,865,855
| ###
| 27.4
| 27.4
| ### |
2008-Oct-28 Tue
| ###
| ###
| 5.79
| 5.89
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| 6.24
| 6.25
| ###
| ###
| 2,013,571
| ###
| 36.5
| 36.5
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 6.27
| 6.28
| 2,222,751
| 6,968,324
| 30.9
| 30.9
| 0.4 |
2008-Oct-23 Thu
| ###
| ###
| 6.51
| 6.59
|
|
| ###
| ###
| ### |
2008-Oct-22 Wed
| ###
| 6.84
| ###
| 6.75
|
|
| 80.8
| 80.8
| 0.5 |
2008-Oct-21 Tue
| ###
| 6.77
| 6.53
| 6.77
| 2,194,248
| 14,591,749
| 76.5
| 76.5
| ### |
2008-Oct-20 Mon
| 6.53
| ###
| 6.51
| ###
| 3,798,174
| 12,363,056
| 80.5
| 80.5
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 6.5
| 6.59
| ###
| 6.49
| 3,490,324
| ###
| 49.7
| 49.7
| ### |
2008-Oct-15 Wed
| ###
| 6.73
| 6.55
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2008-Oct-14 Tue
| 6.71
| 6.77
| ###
| ###
| 3,289,385
| ###
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| 6.5
| ###
| 6.41
| 6.48
| 4,562,785
| 14,623,725
| 31.3
| 31.3
| 0.5 |
2008-Oct-10 Fri
| 6.4
| 6.41
| ###
| 6.21
| 6,934,123
| ###
| ###
| ###
| ### |
2008-Oct-09 Thu
| 6.55
| ###
| 6.51
| 6.53
| 2,399,023
| ###
| ###
| ###
| ### |
2008-Oct-08 Wed
| 6.53
| 6.73
| 6.53
| ###
| 2,149,340
| 14,250,124
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 6.59
| 6.82
| 6.5
| 6.71
| 2,160,441
| ###
| 68.9
| 68.9
| ### |
2008-Oct-06 Mon
| 6.83
| 6.83
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2008-Oct-03 Fri
| 6.83
| ###
| 6.72
| 6.73
|
|
| 28.4
| 28.4
| ### |
2008-Oct-02 Thu
| 7
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 6.85
| 7
| 6.71
| ###
| 2,858,078
| 19,592,124
| 63.4
| 63.4
| 0.0 |
2008-Sep-29 Mon
| 7.4
| 7.43
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2008-Sep-26 Fri
| 7.49
| 7.49
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| 7.59
| 7.29
| 7.44
|
|
| 76.7
| 76.7
| ### |
2008-Sep-24 Wed
| ###
| ###
| ###
| 7.21
| 3,285,478
| 0
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 4,046,827
| 0
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2008-Sep-19 Fri
| ###
| 7.25
| ###
| ###
| 6,689,259
| ###
| 22.6
| 22.6
| 0.0 |
2008-Sep-18 Thu
| 7.2
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2008-Sep-17 Wed
| 7.7
| 7.7
| ###
| 7.52
|
|
| 27.1
| 27.1
| 0.5 |
2008-Sep-16 Tue
| ###
| 7.56
| 7.26
| 7.56
|
|
| ###
| ###
| 0.5 |
2008-Sep-15 Mon
| ###
| 7.77
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2008-Sep-12 Fri
| ###
| 7.8
| ###
| 7.8
| 2,672,628
| 10,423,249
| ###
| ###
| 0.6 |
2008-Sep-11 Thu
| 7.5
| 7.59
| 7.42
| 7.54
| 2,628,684
| 19,728,273
| 82.2
| 82.2
| 0.5 |
2008-Sep-10 Wed
| ###
| 7.59
| ###
| 7.59
|
|
| 87.2
| 87.2
| 0.5 |
2008-Sep-09 Tue
| 7.48
| 7.58
| 7.4
| 7.56
| 4,580,170
| 34,305,473
| ###
| ###
| 0.5 |
2008-Sep-08 Mon
| ###
| 7.42
| 7.2
| 7.42
|
|
| 73.3
| 73.3
| 0.5 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| 7.23
| ###
| ###
| 4,547,980
| 16,440,947
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 7.29
| ###
| ###
| ###
| 4,923,052
| 0
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 7.24
|
|
| 71.5
| 71.5
| 0.5 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 6.89
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Aug-28 Thu
| 7.23
| 7.28
| ###
| ###
| 5,994,329
| 21,819,357
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 7.4
| 7.42
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2008-Aug-26 Tue
| ###
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Aug-22 Fri
| 6.78
| ###
| ###
| 6.86
| 2,744,555
| 0
| ###
| ###
| 0.5 |
2008-Aug-21 Thu
| 6.8
| 6.87
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Aug-20 Wed
| 6.89
| ###
| 6.81
| 6.85
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 6.73
| ###
| 6.7
| 6.82
| 3,081,279
| 10,322,284
| 86.4
| 86.4
| 0.5 |
2008-Aug-18 Mon
| ###
| ###
| 6.82
| 6.82
|
|
| 24.7
| 24.7
| 0.5 |
2008-Aug-15 Fri
| 6.85
| ###
| 6.85
| 6.88
|
|
| 71.6
| 71.6
| ### |
2008-Aug-14 Thu
| ###
| ###
| 6.85
| 6.89
|
|
| 27.1
| 27.1
| 0.5 |
2008-Aug-13 Wed
| ###
| ###
| ###
| 7
| 3,500,486
| 0
| 26.8
| 26.8
| 0.5 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2008-Aug-11 Mon
| 6.85
| ###
| 6.8
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Aug-08 Fri
| ###
| 6.78
| ###
| 6.71
| 2,659,172
| ###
| 76.0
| 76.0
| ### |
2008-Aug-07 Thu
| 6.7
| 6.85
| ###
| 6.74
|
|
| 73.7
| 73.7
| ### |
2008-Aug-06 Wed
| 6.58
| 6.7
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 6.41
| 6.55
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2008-Aug-04 Mon
| ###
| 6.52
| ###
| 6.46
|
|
| 85.0
| 85.0
| ### |
2008-Aug-01 Fri
| 6.5
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| ###
| 6.42
| 6.58
| 2,835,187
| 9,100,950
| ###
| ###
| 0.5 |
2008-Jul-30 Wed
| ###
| 6.7
| 6.53
| 6.56
|
|
| 23.6
| 23.6
| 0.5 |
2008-Jul-29 Tue
| 6.72
| 6.76
| 6.41
| 6.51
|
|
| 19.2
| 19.2
| ### |
2008-Jul-28 Mon
| 6.74
| 6.74
| 6.53
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2008-Jul-25 Fri
| 6.7
| 6.75
| 6.59
| ###
| 5,828,572
| 38,876,575
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 6.8
| ###
| 6.77
| 6.85
| 5,345,152
| ###
| ###
| ###
| ### |
2008-Jul-23 Wed
| 6.75
| ###
| 6.74
| 6.8
| 4,710,970
| ###
| 66.3
| 66.3
| 0.5 |
2008-Jul-22 Tue
| 6.73
| 6.77
| 6.55
| 6.75
|
|
| ###
| ###
| 0.5 |
2008-Jul-21 Mon
| ###
| 6.85
| 6.55
| 6.78
| 5,018,859
| 33,626,355
| 75.3
| 75.3
| 0.5 |
2008-Jul-18 Fri
| ###
| 6.5
| 6.23
| 6.5
|
|
| 84.4
| 84.4
| 0.5 |
2008-Jul-17 Thu
| ###
| 6.54
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Jul-16 Wed
| ###
| 6.58
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2008-Jul-15 Tue
| 6.58
| 6.58
| ###
| 6.27
| 14,462,389
| 47,581,259
| 15.6
| 15.6
| 0.4 |
2008-Jul-14 Mon
| 6.7
| 6.83
| 6.41
| 6.57
| 7,283,852
| ###
| 26.3
| 26.3
| ### |
2008-Jul-11 Fri
| 6.43
| 6.5
| ###
| ###
| 3,551,878
| ###
| 28.5
| 28.5
| 0.0 |
2008-Jul-10 Thu
| 6.44
| 6.52
| 6.25
| 6.52
| 12,647,547
| 80,754,587
| ###
| ###
| 0.5 |
2008-Jul-09 Wed
| 6.5
| ###
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2008-Jul-08 Tue
| 6.46
| 6.48
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 6.29
| 6.43
| ###
| ###
| 2,712,553
| 8,720,857
| 81.3
| 81.3
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Jul-03 Thu
| 6
| ###
| ###
| ###
| 7,928,682
| 0
| 46.1
| 46.1
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| 6
|
|
| 40.2
| 40.2
| 0.4 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 5,057,776
| 0
| 35.1
| 35.1
| 0.0 |
2008-Jun-27 Fri
| ###
| 6.2
| ###
| ###
| 3,910,285
| 12,121,883
| 65.3
| 65.3
| 0.0 |
2008-Jun-26 Thu
| ###
| 6.29
| ###
| 6.25
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| 6.24
| ###
| ###
| 6,721,478
| ###
| 33.2
| 33.2
| 0.0 |
2008-Jun-24 Tue
| 6.29
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2008-Jun-23 Mon
| 6.26
| ###
| 6.26
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2008-Jun-20 Fri
| ###
| 6.44
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| 6.47
| 6.56
| ###
| ###
| 6,138,146
| ###
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| 6.4
| 6.71
| 6.4
| 6.7
|
|
| 89.3
| 89.3
| 0.5 |
2008-Jun-17 Tue
| ###
| 6.5
| ###
| 6.46
| 9,041,948
| ###
| 73.8
| 73.8
| ### |
2008-Jun-16 Mon
| 6.52
| 6.53
| ###
| 6.43
|
|
| ###
| ###
| ### |
2008-Jun-13 Fri
| ###
| ###
| ###
| 6.49
|
|
| 28.0
| 28.0
| ### |
2008-Jun-12 Thu
| 6.8
| 6.85
| ###
| ###
| 5,241,370
| ###
| 34.0
| 34.0
| 0.0 |
2008-Jun-11 Wed
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| 7.26
|
|
| 35.1
| 35.1
| 0.5 |
2008-Jun-05 Thu
| ###
| 7.29
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2008-Jun-04 Wed
| ###
| ###
| 6.87
| ###
| 4,821,143
| 16,560,626
| 22.1
| 22.1
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2008-Jun-02 Mon
| 7.54
| 7.55
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 7.44
| 7.56
| 7.44
| 7.54
|
|
| ###
| ###
| 0.5 |
2008-May-29 Thu
| 7.4
| 7.46
| ###
| 7.4
|
|
| 66.4
| 66.4
| 0.5 |
2008-May-28 Wed
| ###
| ###
| 7.25
| ###
| 5,393,681
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 7.25
| 7.27
| 2,638,653
| ###
| ###
| ###
| ### |
2008-May-26 Mon
| ###
| 7.4
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 7.59
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2008-May-22 Thu
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 8.2
| 8.26
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| 8.22
| 2,888,783
| 0
| ###
| ###
| 0.6 |
2008-May-19 Mon
| 8.25
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| 8.21
| ###
| ###
| 8.21
| 3,797,789
| 0
| 65.2
| 65.2
| ### |
2008-May-15 Thu
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 8.53
| 8.57
| 8.2
| 8.21
|
|
| 11.4
| 11.4
| ### |
2008-May-12 Mon
| ###
| ###
| 8.4
| 8.48
| 2,486,624
| 10,443,820
| 24.7
| 24.7
| 0.6 |
2008-May-09 Fri
| ###
| 8.78
| 8.52
| 8.55
|
|
| ###
| ###
| ### |
2008-May-08 Thu
| 8.7
| 8.89
| ###
| 8.72
|
|
| 62.9
| 62.9
| 0.6 |
2008-May-07 Wed
| 8.75
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-May-06 Tue
| 8.45
| 8.83
| 8.4
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-May-05 Mon
| ###
| 8.52
| ###
| ###
| 5,128,529
| ###
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 4,705,428
| 0
| 70.6
| 70.6
| 0.0 |
2008-May-01 Thu
| ###
| ###
| 7.75
| 7.85
|
|
| 25.9
| 25.9
| ### |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 7.58
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2008-Apr-28 Mon
| 7.8
| 7.84
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2008-Apr-24 Thu
| 7.53
| 7.85
| 7.51
| 7.76
|
|
| ###
| ###
| 0.6 |
2008-Apr-23 Wed
| 7.58
| ###
| 7.49
| 7.55
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| 7.73
| 7.5
| 7.53
|
|
| 25.7
| 25.7
| 0.5 |
2008-Apr-21 Mon
| 7.88
| 7.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 7.8
| 7.8
| 7.55
| 7.73
|
|
| 30.8
| 30.8
| 0.6 |
2008-Apr-17 Thu
| 7.88
| 7.88
| 7.72
| 7.8
|
|
| 31.2
| 31.2
| 0.6 |
2008-Apr-16 Wed
| ###
| ###
| 7.57
| 7.72
|
|
| 15.0
| 15.0
| ### |
|