TOL - Toll Brothers, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jun. de 202373,7474,8173,3874,0974,091.787.900
07 de jun. de 202374,2675,2073,7573,9473,942.155.100
06 de jun. de 202371,1874,0571,0474,0574,052.223.300
05 de jun. de 202370,8371,1570,1270,8470,841.384.600
02 de jun. de 202369,2371,4169,2071,3571,352.309.700
01 de jun. de 202368,1968,7667,7268,7068,701.484.000
31 de mai. de 202368,2668,4466,1767,7067,701.789.100
30 de mai. de 202368,0468,8068,0268,5068,501.259.900
26 de mai. de 202368,3968,5467,5168,0468,041.617.000
25 de mai. de 202368,3569,2267,1868,1368,134.485.300
24 de mai. de 202364,4966,2064,4065,0965,093.364.400
23 de mai. de 202364,0164,3663,3463,7563,752.300.200
22 de mai. de 202366,1366,9164,3764,7064,702.468.600
19 de mai. de 202367,4967,5265,7266,3666,361.414.200
18 de mai. de 202365,8367,5465,3567,4967,491.504.800
17 de mai. de 202365,3965,8365,0365,8365,831.111.200
16 de mai. de 202364,4165,4763,4665,3365,331.229.000
15 de mai. de 202364,2064,9863,7564,8564,85852.100
12 de mai. de 202365,2065,5163,7464,2164,21955.700
11 de mai. de 202364,6165,1563,9564,9664,962.153.600
10 de mai. de 202365,2665,2663,7964,5864,582.356.200
09 de mai. de 202364,0465,5264,0464,8064,801.422.900
08 de mai. de 202363,3564,5563,0064,2464,241.101.800
05 de mai. de 202362,8863,7262,3363,4863,481.045.600
04 de mai. de 202363,3863,7362,2662,4862,481.112.200
03 de mai. de 202363,1164,8963,1163,7763,771.083.300
02 de mai. de 202363,1163,2861,7062,9462,941.119.300
01 de mai. de 202363,7264,2562,9363,1763,171.012.800
28 de abr. de 202363,2264,1663,1463,9163,91914.800
27 de abr. de 202361,9563,0661,7763,0463,041.083.600
26 de abr. de 202362,0762,2661,1761,3661,361.271.100
25 de abr. de 202362,2362,8762,0562,1562,151.894.600
24 de abr. de 202361,6562,3161,5562,2062,201.050.900
21 de abr. de 202362,3462,4961,5561,8361,831.117.500
20 de abr. de 202363,2764,2862,2362,4962,492.011.000
19 de abr. de 202361,8662,1861,3961,8761,871.057.500
18 de abr. de 202360,9262,2760,8462,1162,111.432.500
17 de abr. de 202359,7260,4859,4660,4860,481.267.500
14 de abr. de 202359,6660,0459,2760,0160,011.167.300
13 de abr. de 202359,4260,2858,9959,7759,771.033.500
12 de abr. de 202360,1360,3059,2259,4759,47720.800
11 de abr. de 202358,4559,8758,4459,5059,501.298.000
10 de abr. de 202357,5558,5357,2758,0158,011.218.600
06 de abr. de 202358,4458,4457,0957,8057,801.402.800
05 de abr. de 202358,7059,0558,0858,5558,55865.300
05 de abr. de 20230.21 Dividendo
04 de abr. de 202360,2460,3258,6759,1058,89864.500
03 de abr. de 202359,7760,7159,7760,3260,11955.600
31 de mar. de 202358,8360,1458,8360,0359,821.032.600
30 de mar. de 202359,5859,6358,5658,7458,531.091.900
29 de mar. de 202359,4359,6658,8959,4259,211.097.000
28 de mar. de 202358,5959,2758,4958,9058,69833.300
27 de mar. de 202358,8059,1558,2258,4958,281.397.400
24 de mar. de 202358,1858,7757,3258,4258,211.376.400
23 de mar. de 202359,0059,7357,8658,3158,101.480.700
22 de mar. de 202358,1159,0857,7857,8057,591.340.100
21 de mar. de 202358,1658,7057,9758,2658,051.013.100
20 de mar. de 202357,9458,4557,3357,5657,361.117.600
17 de mar. de 202359,0159,0157,5257,6757,473.583.800
16 de mar. de 202357,2159,1156,8458,7858,571.462.800
15 de mar. de 202358,0158,9856,7757,4257,221.997.000
14 de mar. de 202358,0958,9157,7858,4858,271.339.300
13 de mar. de 202356,4958,3456,3657,4057,201.481.800
10 de mar. de 202358,7059,0256,5457,3757,172.086.800
09 de mar. de 202359,5060,1058,2158,2958,083.644.300
08 de mar. de 202359,2459,6058,8359,5359,321.036.500
07 de mar. de 202359,4259,9958,9459,0058,791.252.100
06 de mar. de 202359,9460,2358,8959,0858,871.330.900
03 de mar. de 202359,7960,7259,4460,1259,911.482.300
02 de mar. de 202358,3559,2957,9859,1858,971.688.600
01 de mar. de 202359,6860,6658,9558,9758,761.744.700
28 de fev. de 202359,0560,1359,0559,9459,731.584.000
27 de fev. de 202359,1059,7258,6659,1858,971.477.900
24 de fev. de 202358,0558,8157,6658,3358,121.257.600
23 de fev. de 202358,3459,0657,8758,8858,671.501.600
22 de fev. de 202357,1858,4856,8557,4657,263.502.700
21 de fev. de 202355,9157,0055,4455,7755,572.437.300
17 de fev. de 202358,6258,6256,9257,2057,001.984.900
16 de fev. de 202358,3559,4657,9758,9058,691.424.800
15 de fev. de 202358,9859,8158,5759,5259,311.085.900
14 de fev. de 202359,0760,0858,6059,4959,281.025.200
13 de fev. de 202358,6459,7958,4859,7859,571.057.000
10 de fev. de 202358,0058,8757,9658,7658,551.015.700
09 de fev. de 202359,2759,4358,1158,3158,101.690.300
08 de fev. de 202359,7559,9558,1358,4958,281.600.600
07 de fev. de 202359,2160,4058,7360,0759,861.295.100
06 de fev. de 202360,0460,4859,5259,5359,321.064.900
03 de fev. de 202361,1861,6960,3060,7460,521.140.600
02 de fev. de 202361,3262,6160,9961,7261,501.960.900
01 de fev. de 202359,1360,9458,0260,2660,052.222.400
31 de jan. de 202357,6359,5257,5559,4959,282.297.700
30 de jan. de 202356,7957,6456,4556,4956,291.065.100
27 de jan. de 202357,0457,6856,8657,3957,19639.800
26 de jan. de 202357,0057,7656,3557,1656,96872.200
25 de jan. de 202355,7156,9855,5656,6356,431.003.500
24 de jan. de 202357,7257,7254,7156,3656,161.156.000
23 de jan. de 202355,5656,4355,3756,0455,84943.000
20 de jan. de 202355,3855,9154,6255,8655,661.127.200
19 de jan. de 202356,0856,2254,7055,0954,891.494.500
18 de jan. de 202356,4857,6456,1456,3056,101.475.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...