Mercado fechará em 6 h 5 min

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,81-3,89 (-3,28%)
A partir de 09:54AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024116,12116,31114,57114,81114,81109.081
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 2024113,09114,47111,27112,21112,211.188.100
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 2024119,31120,88118,78120,22120,22965.100
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 2024122,50125,48122,38125,14125,14765.000
04 de abr. de 2024127,49128,04122,59123,00123,001.058.900
04 de abr. de 20240.23 Dividendo
03 de abr. de 2024123,22126,06123,22126,03125,801.139.100
02 de abr. de 2024125,20125,69121,53124,19123,961.450.300
01 de abr. de 2024129,23130,63127,37128,04127,81969.400
28 de mar. de 2024127,69130,28127,30129,37129,131.133.300
27 de mar. de 2024126,90127,65126,15127,42127,19652.200
26 de mar. de 2024126,60127,11125,58125,89125,66879.900
25 de mar. de 2024125,53127,16125,53125,73125,50662.400
22 de mar. de 2024126,27126,92125,32126,21125,98903.300
21 de mar. de 2024126,09128,10125,59126,53126,301.467.800
20 de mar. de 2024121,40124,39120,32123,66123,431.201.200
19 de mar. de 2024119,20121,94118,70121,49121,271.016.400
18 de mar. de 2024121,22121,89118,89119,58119,361.128.700
15 de mar. de 2024117,26120,59117,26120,31120,094.130.000
14 de mar. de 2024121,46123,05117,24118,20117,981.835.900
13 de mar. de 2024122,33124,67122,20123,06122,841.423.100
12 de mar. de 2024118,98122,86118,30122,17121,951.526.900
11 de mar. de 2024120,18120,28117,68119,30119,081.182.900
08 de mar. de 2024120,87122,72119,28120,68120,461.294.300
07 de mar. de 2024119,46121,57119,36120,14119,921.450.800
06 de mar. de 2024116,81118,45116,06118,17117,951.804.300
05 de mar. de 2024116,84119,04115,51115,87115,661.341.800
04 de mar. de 2024117,69119,50117,10117,28117,071.234.000
01 de mar. de 2024114,50117,35114,05116,92116,711.686.700
29 de fev. de 2024113,49115,03112,88114,64114,431.569.800
28 de fev. de 2024111,07112,48110,82112,17111,971.083.900
27 de fev. de 2024113,10113,92110,90111,32111,121.242.700
26 de fev. de 2024111,69112,91111,46112,56112,351.253.000
23 de fev. de 2024110,76112,55110,17111,30111,101.454.600
22 de fev. de 2024108,60111,22107,79109,85109,651.729.600
21 de fev. de 2024110,89111,66106,95107,64107,443.908.200
20 de fev. de 2024101,09103,75100,47103,55103,362.791.300
16 de fev. de 2024102,50103,87102,03102,18101,991.781.600
15 de fev. de 2024103,49104,27102,05104,18103,991.191.800
14 de fev. de 2024101,78103,64100,71102,69102,501.279.500
13 de fev. de 2024100,60101,3098,55100,0399,852.069.500
12 de fev. de 2024101,36105,86101,36105,43105,242.123.600
09 de fev. de 2024100,04101,2199,06101,01100,83910.400
08 de fev. de 2024100,10100,9299,11100,27100,09946.400
07 de fev. de 202499,10100,6698,5799,7599,57990.400
06 de fev. de 202499,2899,5697,4598,6298,44904.400
05 de fev. de 202498,8299,4397,5399,0298,84778.800
02 de fev. de 202499,40100,9098,28100,1799,991.245.500
01 de fev. de 2024100,64101,3398,69101,03100,851.170.800
31 de jan. de 202499,53101,6299,0799,3599,171.259.200
30 de jan. de 202499,82101,9899,54100,1599,971.193.200
29 de jan. de 202498,3799,9697,9699,6999,511.341.200
26 de jan. de 202498,0998,9497,3898,4798,29978.300
25 de jan. de 202497,3398,2896,3398,1998,011.355.000
24 de jan. de 202498,5198,8895,4695,9895,801.663.600
23 de jan. de 2024100,85101,7296,7497,5897,402.029.900
22 de jan. de 2024101,53103,30101,18103,03102,841.257.300
19 de jan. de 202499,37101,4698,29101,09100,911.766.400
18 de jan. de 2024100,68101,3798,6299,3199,131.606.700
17 de jan. de 202498,7199,5898,2998,8998,711.359.500
16 de jan. de 2024100,05100,9899,33100,0099,821.585.600
12 de jan. de 2024104,16104,16101,27101,32101,141.491.100
11 de jan. de 2024101,98103,67101,67103,64103,451.147.600
11 de jan. de 20240.21 Dividendo
10 de jan. de 2024102,50104,33102,23103,12102,721.327.600
09 de jan. de 2024100,99101,82100,87101,60101,211.336.300
08 de jan. de 2024100,88102,94100,88102,16101,771.749.500
05 de jan. de 202498,28100,5897,4299,7999,411.171.000
04 de jan. de 202498,92100,2598,5698,7598,371.173.000
03 de jan. de 202499,12100,0897,6099,0198,631.784.400
02 de jan. de 2024101,44102,36100,17100,78100,391.557.800
29 de dez. de 2023102,99103,75102,52102,79102,39915.800
28 de dez. de 2023103,55104,42103,32103,53103,13802.200
27 de dez. de 2023103,69104,55103,12104,06103,66772.300
26 de dez. de 2023103,61104,21103,24103,47103,07704.200
22 de dez. de 2023103,87104,01102,75103,57103,17838.100
21 de dez. de 2023103,83104,17101,81103,32102,921.106.500
20 de dez. de 2023103,11104,48102,08102,12101,731.250.500
19 de dez. de 2023102,02103,82101,55103,38102,981.369.900
18 de dez. de 2023102,74102,90100,00101,38100,991.718.300
15 de dez. de 2023103,96105,91102,22102,48102,083.651.300
14 de dez. de 202399,18105,4199,00105,18104,773.501.100
13 de dez. de 202393,0696,6991,9296,4696,092.661.900
12 de dez. de 202393,0793,3792,3492,4192,051.100.800
11 de dez. de 202392,4193,2692,1692,9392,571.638.100
08 de dez. de 202390,7393,2690,6992,8692,501.862.200
07 de dez. de 202390,3191,4489,7591,1690,812.408.700
06 de dez. de 202389,6091,1088,7988,9088,562.621.200
05 de dez. de 202387,0087,5986,3887,2186,872.069.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...