Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
57,39+0,23 (+0,40%)
No fechamento: 04:00PM EST
57,01 -0,38 (-0,66%)
Pós-fechamento: 05:45PM EST
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202357,0457,6856,8657,3957,39639.800
26 de jan. de 202357,0057,7656,3557,1657,16872.200
25 de jan. de 202355,7156,9855,5656,6356,631.003.500
24 de jan. de 202363,1963,1954,7156,3656,361.156.200
23 de jan. de 202355,5656,4355,3756,0456,04943.000
20 de jan. de 202355,3855,9154,6255,8655,861.126.700
19 de jan. de 202356,0856,2254,7055,0955,091.494.500
18 de jan. de 202356,4857,6456,1456,3056,301.475.500
17 de jan. de 202355,9556,4155,7656,0956,091.042.000
13 de jan. de 202355,0756,3255,0756,1356,131.054.500
12 de jan. de 202355,7056,3354,3656,0156,011.479.300
11 de jan. de 202355,6755,8055,0355,4555,451.827.100
10 de jan. de 202353,0454,0153,0453,9153,911.687.800
09 de jan. de 202353,5154,4053,1853,3953,392.321.200
06 de jan. de 202352,6253,7052,5753,1153,111.442.400
05 de jan. de 202351,0052,2650,7052,1452,141.261.400
05 de jan. de 20230.2 Dividendo
04 de jan. de 202351,4152,0951,1051,8751,671.585.800
03 de jan. de 202350,8150,8749,8750,5850,381.164.900
30 de dez. de 202250,0350,1949,6449,9249,731.153.200
29 de dez. de 202249,4050,6749,0250,4150,22996.200
28 de dez. de 202250,6750,8249,3149,3849,191.002.800
27 de dez. de 202250,5351,0650,3150,5850,38860.800
23 de dez. de 202250,6451,0650,3050,8050,60868.700
22 de dez. de 202250,6951,0049,8850,9750,771.407.500
21 de dez. de 202250,9051,7850,8251,3851,181.217.300
20 de dez. de 202249,5450,3149,4550,0649,871.166.600
19 de dez. de 202250,2750,6749,7950,1149,921.618.200
16 de dez. de 202250,5951,0449,9750,5550,362.347.600
15 de dez. de 202249,5351,6849,1851,3351,132.340.600
14 de dez. de 202250,8651,5650,0950,7950,591.405.100
13 de dez. de 202252,4553,0250,4250,5950,392.201.500
12 de dez. de 202248,8749,5348,5649,4449,251.342.900
09 de dez. de 202248,8249,6348,7048,7248,531.003.800
08 de dez. de 202249,2050,2748,6749,4649,272.120.800
07 de dez. de 202247,3649,8146,7249,5049,314.476.000
06 de dez. de 202247,0447,1345,4745,9445,762.305.700
05 de dez. de 202246,9547,4246,6946,8646,681.448.600
02 de dez. de 202247,1948,5847,0247,8947,711.359.100
01 de dez. de 202248,4949,7748,1148,3548,161.596.500
30 de nov. de 202246,9347,9846,0247,9147,731.471.400
29 de nov. de 202245,8047,2445,8047,2047,021.498.800
28 de nov. de 202246,4947,0045,7346,0745,89954.000
25 de nov. de 202246,7247,0846,5946,8246,64546.900
23 de nov. de 202245,7447,4445,3947,1847,001.223.000
22 de nov. de 202246,2246,4045,4146,0045,821.766.900
21 de nov. de 202245,4445,4544,5045,0444,87806.200
18 de nov. de 202246,0346,2244,8545,5245,34634.700
17 de nov. de 202244,8545,2843,8145,2745,10958.500
16 de nov. de 202246,0246,2845,4645,9445,76918.600
15 de nov. de 202246,7547,2545,2846,2446,061.540.600
14 de nov. de 202246,5046,5245,3045,3745,201.071.900
11 de nov. de 202246,5047,1345,9946,9946,811.871.800
10 de nov. de 202244,5147,3744,5146,5246,342.402.200
09 de nov. de 202242,0443,3941,5541,9041,741.826.900
08 de nov. de 202243,0043,1041,7942,4042,241.271.000
07 de nov. de 202243,1343,4841,6842,7542,591.065.300
04 de nov. de 202242,2943,0341,6142,8242,651.254.400
03 de nov. de 202241,4142,2240,5741,4841,321.307.800
02 de nov. de 202243,5144,4142,2242,2442,081.311.300
01 de nov. de 202243,6944,2343,1143,7443,571.468.900
31 de out. de 202243,7443,7742,4443,0842,912.281.300
28 de out. de 202243,1944,4242,8844,4044,231.240.300
27 de out. de 202243,3644,4643,1943,3343,161.768.300
26 de out. de 202243,6144,0843,2643,2843,111.579.600
25 de out. de 202242,1544,1142,0943,7043,531.953.400
24 de out. de 202242,0042,3641,2641,9041,741.889.900
21 de out. de 202239,7341,9439,5341,7641,601.371.300
20 de out. de 202240,9041,7440,1540,2840,121.155.300
19 de out. de 202242,1742,3540,5640,9040,741.529.300
18 de out. de 202243,0743,3142,2743,0842,911.458.500
17 de out. de 202242,3842,8341,7142,0441,881.469.800
14 de out. de 202243,0043,4540,9441,2841,121.704.900
13 de out. de 202241,6043,3340,3142,8742,702.110.400
12 de out. de 202243,8543,9242,7742,8742,701.999.300
11 de out. de 202244,0444,9643,7843,9343,762.498.900
10 de out. de 202244,9244,9644,0744,3244,151.131.500
07 de out. de 202245,3445,6644,3344,5744,401.863.400
06 de out. de 202244,9846,3644,9846,0945,912.007.300
06 de out. de 20220.2 Dividendo
05 de out. de 202245,2645,6044,6745,3644,991.549.000
04 de out. de 202244,6746,0344,6745,9945,612.568.400
03 de out. de 202242,4843,8542,1343,7043,342.396.700
30 de set. de 202241,9342,3941,3742,0041,652.519.800
29 de set. de 202242,1042,3741,7342,0141,661.828.700
28 de set. de 202241,4043,2141,1543,0542,691.995.400
27 de set. de 202241,6041,7640,5140,8340,492.104.600
26 de set. de 202242,0242,4541,1041,1240,781.767.900
23 de set. de 202241,5842,5941,5842,4242,072.118.800
22 de set. de 202242,6643,2441,9842,0941,743.445.400
21 de set. de 202243,8144,7042,9242,9442,591.433.700
20 de set. de 202243,7444,2143,4443,5043,141.311.100
19 de set. de 202244,4345,1144,0544,5844,212.163.300
16 de set. de 202242,5943,9542,5943,6643,304.107.400
15 de set. de 202243,0743,7342,5842,8142,462.099.500
14 de set. de 202243,3343,4542,3543,0442,692.337.600
13 de set. de 202244,2744,5543,0043,0642,702.377.300
12 de set. de 202245,8646,3445,4845,8845,501.168.600
09 de set. de 202244,4645,6044,4445,3444,971.221.400
08 de set. de 202243,7544,2543,1444,2243,861.021.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...