Mercado fechará em 4 h 39 min

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,43-0,25 (-0,22%)
A partir de 11:20AM EDT. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024115,71115,88114,10115,43115,43252.188
20 de jun. de 2024117,42118,60114,80115,68115,681.449.100
18 de jun. de 2024119,28119,81116,83117,50117,501.533.900
17 de jun. de 2024120,00120,41118,40120,37120,371.308.800
14 de jun. de 2024118,46119,94118,10119,32119,321.224.500
13 de jun. de 2024119,83121,10118,45120,78120,781.114.300
12 de jun. de 2024121,15123,68118,92120,07120,071.850.800
11 de jun. de 2024118,55118,55115,72115,94115,941.185.300
10 de jun. de 2024116,00119,37115,67119,33119,331.120.900
07 de jun. de 2024116,53117,78115,60117,09117,09920.400
06 de jun. de 2024120,09121,00118,63118,79118,79922.900
05 de jun. de 2024117,85120,28116,45120,25120,251.357.700
04 de jun. de 2024119,10120,09116,73117,08117,081.319.100
03 de jun. de 2024122,80123,21119,18120,03120,031.303.800
31 de mai. de 2024121,55122,59119,98121,64121,641.594.200
30 de mai. de 2024119,64121,28119,21120,68120,681.069.500
29 de mai. de 2024118,55120,13117,44118,50118,501.333.200
28 de mai. de 2024122,95123,84119,14120,06120,061.507.200
24 de mai. de 2024120,87123,07120,54122,91122,911.715.700
23 de mai. de 2024120,70121,70118,71119,56119,562.108.500
22 de mai. de 2024127,00127,59118,51119,20119,204.951.600
21 de mai. de 2024130,83131,00129,29130,22130,222.032.400
20 de mai. de 2024130,86132,52130,61131,06131,061.315.500
17 de mai. de 2024131,24132,14130,26130,74130,741.098.000
16 de mai. de 2024133,91134,10131,07131,13131,131.633.200
15 de mai. de 2024131,56135,37131,05134,92134,922.067.000
14 de mai. de 2024127,01127,55125,61127,38127,381.030.800
13 de mai. de 2024127,77128,06126,11126,15126,15789.000
10 de mai. de 2024126,50127,53126,03127,02127,02609.200
09 de mai. de 2024124,29126,63123,73126,48126,481.535.600
08 de mai. de 2024125,13126,03123,94124,05124,051.297.200
07 de mai. de 2024128,18128,69126,36126,41126,411.239.000
06 de mai. de 2024125,12127,82124,30127,76127,761.354.800
03 de mai. de 2024125,00128,75123,62123,63123,631.116.200
02 de mai. de 2024120,72121,67118,47121,24121,24730.200
01 de mai. de 2024119,08123,45117,91119,52119,521.702.300
30 de abr. de 2024120,08121,83119,02119,11119,11822.800
29 de abr. de 2024121,30122,71121,01121,61121,61999.500
26 de abr. de 2024118,29120,94118,29120,22120,22735.400
25 de abr. de 2024116,12118,15114,30117,36117,36967.100
24 de abr. de 2024119,48121,67117,19118,70118,70825.100
23 de abr. de 2024114,76119,87113,79119,52119,521.367.200
22 de abr. de 2024113,22114,48111,73113,81113,81911.300
19 de abr. de 2024113,09114,47111,27112,21112,211.188.500
18 de abr. de 2024116,35116,35112,79113,16113,161.165.500
17 de abr. de 2024115,63115,87112,70113,42113,421.212.000
16 de abr. de 2024116,50116,50113,08114,34114,341.756.200
15 de abr. de 2024120,23121,50117,29117,85117,851.296.200
12 de abr. de 2024119,31120,88118,78120,22120,22966.200
11 de abr. de 2024119,68120,97119,27120,32120,32902.300
10 de abr. de 2024119,13120,42117,64118,58118,581.881.800
09 de abr. de 2024125,77125,77122,09124,32124,32962.500
08 de abr. de 2024125,68126,18123,92124,49124,49879.500
05 de abr. de 2024122,50125,48122,38125,14125,14765.400
04 de abr. de 2024127,49128,04122,59123,00123,001.058.900
03 de abr. de 2024123,22126,06123,22126,03126,031.139.100
02 de abr. de 2024125,20125,69121,53124,19124,191.450.300
01 de abr. de 2024129,23130,63127,37128,04128,04969.400
28 de mar. de 2024127,69130,28127,30129,37129,371.133.300
27 de mar. de 2024126,90127,65126,15127,42127,42652.200
26 de mar. de 2024126,60127,11125,58125,89125,89879.900
25 de mar. de 2024125,53127,16125,53125,73125,73662.400
22 de mar. de 2024126,27126,92125,32126,21126,21903.900
21 de mar. de 2024126,09128,10125,59126,53126,531.467.800
20 de mar. de 2024121,40124,39120,32123,66123,661.201.200
19 de mar. de 2024119,20121,94118,70121,49121,491.016.400
18 de mar. de 2024121,22121,89118,89119,58119,581.128.700
15 de mar. de 2024117,26120,59117,26120,31120,314.130.000
14 de mar. de 2024121,46123,05117,24118,20118,201.835.900
13 de mar. de 2024122,33124,67122,20123,06123,061.423.100
12 de mar. de 2024118,98122,86118,30122,17122,171.526.900
11 de mar. de 2024120,18120,28117,68119,30119,301.182.900
08 de mar. de 2024120,87122,72119,28120,68120,681.294.800
07 de mar. de 2024119,46121,57119,36120,14120,141.450.800
06 de mar. de 2024116,81118,45116,06118,17118,171.804.300
05 de mar. de 2024116,84119,04115,51115,87115,871.341.800
04 de mar. de 2024117,69119,50117,10117,28117,281.234.000
01 de mar. de 2024114,50117,35114,05116,92116,921.687.200
29 de fev. de 2024113,49115,03112,88114,64114,641.569.800
28 de fev. de 2024111,07112,48110,82112,17112,171.083.900
27 de fev. de 2024113,10113,92110,90111,32111,321.242.700
26 de fev. de 2024111,69112,91111,46112,56112,561.253.000
23 de fev. de 2024110,76112,55110,17111,30111,301.454.600
22 de fev. de 2024108,60111,22107,79109,85109,851.729.600
21 de fev. de 2024110,89111,66106,95107,64107,643.908.200
20 de fev. de 2024101,09103,75100,47103,55103,552.791.300
16 de fev. de 2024102,50103,87102,03102,18102,181.782.200
15 de fev. de 2024103,49104,27102,05104,18104,181.191.800
14 de fev. de 2024101,78103,64100,71102,69102,691.279.500
13 de fev. de 2024100,60101,3098,55100,03100,032.069.500
12 de fev. de 2024101,36105,86101,36105,43105,432.123.600
09 de fev. de 2024100,04101,2199,06101,01101,01910.400
08 de fev. de 2024100,10100,9299,11100,27100,27946.400
07 de fev. de 202499,10100,6698,5799,7599,75990.400
06 de fev. de 202499,2899,5697,4598,6298,62904.400
05 de fev. de 202498,8299,4397,5399,0299,02778.800
02 de fev. de 202499,40100,9098,28100,17100,171.245.500
01 de fev. de 2024100,64101,3398,69101,03101,031.170.800
31 de jan. de 202499,53101,6299,0799,3599,351.259.200
30 de jan. de 202499,82101,9899,54100,15100,151.193.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...