Mercado fechado

Toll Brothers, Inc. (TOL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,78+1,89 (+2,20%)
No fechamento: 04:00PM EST
88,09 +0,31 (+0,35%)
Pós-fechamento: 07:58PM EST
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202385,9888,2985,9187,7887,781.841.300
30 de nov. de 202385,6686,0884,6685,8985,891.876.400
29 de nov. de 202385,4186,6785,4186,0786,071.519.200
28 de nov. de 202385,0485,7684,4084,4384,43827.800
27 de nov. de 202385,1885,8385,0385,4285,421.042.900
24 de nov. de 202385,0485,8184,9885,5285,52336.000
22 de nov. de 202385,8486,4985,0485,3185,31613.800
21 de nov. de 202385,4986,2184,9784,9984,99733.500
20 de nov. de 202385,3386,3484,9186,0686,06964.600
17 de nov. de 202385,4486,2685,3085,7985,79738.500
16 de nov. de 202385,4086,2484,9485,1485,14914.300
15 de nov. de 202385,4387,1285,1785,2285,221.362.900
14 de nov. de 202382,8786,7382,8785,9885,982.818.300
13 de nov. de 202379,9580,2378,8879,5979,59703.600
10 de nov. de 202379,0780,3978,4580,3480,34845.100
09 de nov. de 202379,8780,4078,3278,4178,411.232.100
08 de nov. de 202380,3380,7379,2679,6879,681.042.800
07 de nov. de 202380,2281,4679,9180,2180,211.120.100
06 de nov. de 202380,2881,1779,8780,0780,071.174.300
03 de nov. de 202380,0082,3979,8181,2781,272.164.200
02 de nov. de 202377,0078,4076,5077,9377,931.997.000
01 de nov. de 202370,5174,4170,1574,2574,252.132.000
31 de out. de 202369,6771,1169,5970,7170,711.015.000
30 de out. de 202369,2570,0068,3369,3769,371.725.200
27 de out. de 202369,5069,5068,3968,7768,77984.000
26 de out. de 202368,9569,7068,1769,2669,261.258.300
25 de out. de 202369,3269,4668,0868,1668,161.109.100
24 de out. de 202369,3570,6768,9369,7769,771.281.600
23 de out. de 202368,5570,4068,4769,4569,451.399.000
20 de out. de 202369,5870,0168,4868,6768,671.692.900
19 de out. de 202370,8071,2569,0869,4369,431.916.100
18 de out. de 202371,6571,8870,4470,4870,481.064.800
17 de out. de 202371,2573,6171,2572,4472,441.348.000
16 de out. de 202372,3372,7671,0371,6771,671.099.400
13 de out. de 202371,1772,0570,9971,7371,731.416.000
12 de out. de 202374,2674,4770,3071,0571,051.950.200
11 de out. de 202374,8976,5874,6275,4075,402.282.800
10 de out. de 202372,4674,8672,4674,1474,142.000.000
09 de out. de 202370,6572,4869,9272,4672,461.241.800
06 de out. de 202370,2971,3769,3470,9870,981.366.100
05 de out. de 202371,2772,1670,6770,7670,762.320.200
05 de out. de 20230.21 Dividendo
04 de out. de 202370,7371,9470,1871,7471,531.894.800
03 de out. de 202372,2672,7970,0570,3070,092.366.900
02 de out. de 202373,4674,3672,4672,9972,781.519.200
29 de set. de 202375,0575,4973,3073,9673,741.658.600
28 de set. de 202373,1174,8573,0074,3974,171.369.500
27 de set. de 202373,3874,0272,9473,2873,071.485.300
26 de set. de 202373,5774,5472,5772,6172,401.623.100
25 de set. de 202373,7874,6573,6973,9773,751.562.500
22 de set. de 202374,3074,6973,4774,0773,851.726.600
21 de set. de 202374,6375,1272,8373,6373,412.976.900
20 de set. de 202378,3779,1876,5476,6176,391.176.000
19 de set. de 202377,5678,2676,7277,9977,761.278.000
18 de set. de 202377,3278,5177,1777,9377,701.645.700
15 de set. de 202379,9079,9077,3577,8777,644.752.600
14 de set. de 202379,9580,9979,4980,7280,481.387.100
13 de set. de 202380,0580,7978,1779,1978,962.004.300
12 de set. de 202381,7582,7579,7079,9879,751.692.600
11 de set. de 202381,3983,2881,1382,0181,771.310.700
08 de set. de 202381,9082,4780,8580,9280,681.387.800
07 de set. de 202380,6682,3880,5281,9881,741.306.000
06 de set. de 202379,5881,3979,3281,3481,101.942.400
05 de set. de 202383,4583,4979,1379,2278,992.682.600
01 de set. de 202382,3384,5782,1583,8383,582.320.300
31 de ago. de 202381,6682,1981,3281,9381,691.636.800
30 de ago. de 202379,0082,0478,8481,6481,402.344.800
29 de ago. de 202376,7379,2176,3478,9778,742.112.800
28 de ago. de 202377,6978,1276,6377,0676,831.555.900
25 de ago. de 202378,5178,5374,8777,4077,173.211.200
24 de ago. de 202379,0980,1978,0478,0777,842.321.400
23 de ago. de 202377,7780,1376,3078,8578,624.295.200
22 de ago. de 202375,4076,7475,3175,9275,703.166.600
21 de ago. de 202376,5576,8174,2675,0574,831.876.800
18 de ago. de 202375,6476,8275,5176,3876,161.861.500
17 de ago. de 202380,7780,9576,3876,4576,232.234.700
16 de ago. de 202381,1181,8980,1080,1479,911.388.600
15 de ago. de 202381,3182,5480,3781,3981,151.508.500
14 de ago. de 202379,4180,6779,0180,6380,39899.100
11 de ago. de 202379,3580,0979,2479,4779,24857.800
10 de ago. de 202381,0081,9178,7579,4979,261.349.600
09 de ago. de 202380,7480,9980,0880,5280,28950.300
08 de ago. de 202379,7580,8078,8680,7680,52905.300
07 de ago. de 202379,0280,2679,0280,2680,03791.700
04 de ago. de 202378,0379,9277,1279,3979,161.224.200
03 de ago. de 202379,3079,4776,6777,7077,472.028.300
02 de ago. de 202379,5180,1578,9679,8379,60972.200
01 de ago. de 202380,2081,0080,0180,3380,09861.600
31 de jul. de 202380,5080,8679,4480,3380,09997.700
28 de jul. de 202380,3680,4379,3880,2179,981.409.600
27 de jul. de 202380,8181,3979,0779,2579,021.432.300
26 de jul. de 202380,5281,3179,6780,1079,871.315.900
25 de jul. de 202378,7881,1078,7880,6480,401.250.400
24 de jul. de 202378,7579,2078,2178,8378,601.134.300
21 de jul. de 202378,7579,4378,1778,7278,491.655.000
20 de jul. de 202382,2482,5577,1578,5978,362.615.200
19 de jul. de 202382,5182,5181,1581,9881,742.012.000
18 de jul. de 202382,9383,7282,5682,6282,381.439.500
17 de jul. de 202383,0083,2582,1782,7282,481.290.600
14 de jul. de 202383,3483,6782,2283,5283,281.605.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...