La bourse est fermée

Toll Brothers, Inc. (TOL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
120,22+2,86 (+2,44 %)
À la clôture : 04:00PM EDT
120,29 +0,07 (+0,06 %)
Échanges après Bourse : 07:52PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024118,29120,94118,29120,22120,22735 100
25 avr. 2024116,12118,15114,30117,36117,36967 100
24 avr. 2024119,48121,67117,19118,70118,70825 100
23 avr. 2024114,76119,87113,79119,52119,521 367 200
22 avr. 2024113,22114,48111,73113,81113,81911 300
19 avr. 2024113,09114,47111,27112,21112,211 188 100
18 avr. 2024116,35116,35112,79113,16113,161 165 500
17 avr. 2024115,63115,87112,70113,42113,421 212 000
16 avr. 2024116,50116,50113,08114,34114,341 756 200
15 avr. 2024120,23121,50117,29117,85117,851 296 200
12 avr. 2024119,31120,88118,78120,22120,22965 100
11 avr. 2024119,68120,97119,27120,32120,32902 300
10 avr. 2024119,13120,42117,64118,58118,581 881 800
09 avr. 2024125,77125,77122,09124,32124,32962 500
08 avr. 2024125,68126,18123,92124,49124,49879 500
05 avr. 2024122,50125,48122,38125,14125,14765 000
04 avr. 2024127,49128,04122,59123,00123,001 058 900
04 avr. 20240.23 Dividende
03 avr. 2024123,22126,06123,22126,03125,801 139 100
02 avr. 2024125,20125,69121,53124,19123,961 450 300
01 avr. 2024129,23130,63127,37128,04127,81969 400
28 mars 2024127,69130,28127,30129,37129,131 133 300
27 mars 2024126,90127,65126,15127,42127,19652 200
26 mars 2024126,60127,11125,58125,89125,66879 900
25 mars 2024125,53127,16125,53125,73125,50662 400
22 mars 2024126,27126,92125,32126,21125,98903 300
21 mars 2024126,09128,10125,59126,53126,301 467 800
20 mars 2024121,40124,39120,32123,66123,431 201 200
19 mars 2024119,20121,94118,70121,49121,271 016 400
18 mars 2024121,22121,89118,89119,58119,361 128 700
15 mars 2024117,26120,59117,26120,31120,094 130 000
14 mars 2024121,46123,05117,24118,20117,981 835 900
13 mars 2024122,33124,67122,20123,06122,841 423 100
12 mars 2024118,98122,86118,30122,17121,951 526 900
11 mars 2024120,18120,28117,68119,30119,081 182 900
08 mars 2024120,87122,72119,28120,68120,461 294 300
07 mars 2024119,46121,57119,36120,14119,921 450 800
06 mars 2024116,81118,45116,06118,17117,951 804 300
05 mars 2024116,84119,04115,51115,87115,661 341 800
04 mars 2024117,69119,50117,10117,28117,071 234 000
01 mars 2024114,50117,35114,05116,92116,711 686 700
29 févr. 2024113,49115,03112,88114,64114,431 569 800
28 févr. 2024111,07112,48110,82112,17111,971 083 900
27 févr. 2024113,10113,92110,90111,32111,121 242 700
26 févr. 2024111,69112,91111,46112,56112,351 253 000
23 févr. 2024110,76112,55110,17111,30111,101 454 600
22 févr. 2024108,60111,22107,79109,85109,651 729 600
21 févr. 2024110,89111,66106,95107,64107,443 908 200
20 févr. 2024101,09103,75100,47103,55103,362 791 300
16 févr. 2024102,50103,87102,03102,18101,991 781 600
15 févr. 2024103,49104,27102,05104,18103,991 191 800
14 févr. 2024101,78103,64100,71102,69102,501 279 500
13 févr. 2024100,60101,3098,55100,0399,852 069 500
12 févr. 2024101,36105,86101,36105,43105,242 123 600
09 févr. 2024100,04101,2199,06101,01100,83910 400
08 févr. 2024100,10100,9299,11100,27100,09946 400
07 févr. 202499,10100,6698,5799,7599,57990 400
06 févr. 202499,2899,5697,4598,6298,44904 400
05 févr. 202498,8299,4397,5399,0298,84778 800
02 févr. 202499,40100,9098,28100,1799,991 245 500
01 févr. 2024100,64101,3398,69101,03100,851 170 800
31 janv. 202499,53101,6299,0799,3599,171 259 200
30 janv. 202499,82101,9899,54100,1599,971 193 200
29 janv. 202498,3799,9697,9699,6999,511 341 200
26 janv. 202498,0998,9497,3898,4798,29978 300
25 janv. 202497,3398,2896,3398,1998,011 355 000
24 janv. 202498,5198,8895,4695,9895,801 663 600
23 janv. 2024100,85101,7296,7497,5897,402 029 900
22 janv. 2024101,53103,30101,18103,03102,841 257 300
19 janv. 202499,37101,4698,29101,09100,911 766 400
18 janv. 2024100,68101,3798,6299,3199,131 606 700
17 janv. 202498,7199,5898,2998,8998,711 359 500
16 janv. 2024100,05100,9899,33100,0099,821 585 600
12 janv. 2024104,16104,16101,27101,32101,141 491 100
11 janv. 2024101,98103,67101,67103,64103,451 147 600
11 janv. 20240.21 Dividende
10 janv. 2024102,50104,33102,23103,12102,721 327 600
09 janv. 2024100,99101,82100,87101,60101,211 336 300
08 janv. 2024100,88102,94100,88102,16101,771 749 500
05 janv. 202498,28100,5897,4299,7999,411 171 000
04 janv. 202498,92100,2598,5698,7598,371 173 000
03 janv. 202499,12100,0897,6099,0198,631 784 400
02 janv. 2024101,44102,36100,17100,78100,391 557 800
29 déc. 2023102,99103,75102,52102,79102,39915 800
28 déc. 2023103,55104,42103,32103,53103,13802 200
27 déc. 2023103,69104,55103,12104,06103,66772 300
26 déc. 2023103,61104,21103,24103,47103,07704 200
22 déc. 2023103,87104,01102,75103,57103,17838 100
21 déc. 2023103,83104,17101,81103,32102,921 106 500
20 déc. 2023103,11104,48102,08102,12101,731 250 500
19 déc. 2023102,02103,82101,55103,38102,981 369 900
18 déc. 2023102,74102,90100,00101,38100,991 718 300
15 déc. 2023103,96105,91102,22102,48102,083 651 300
14 déc. 202399,18105,4199,00105,18104,773 501 100
13 déc. 202393,0696,6991,9296,4696,092 661 900
12 déc. 202393,0793,3792,3492,4192,051 100 800
11 déc. 202392,4193,2692,1692,9392,571 638 100
08 déc. 202390,7393,2690,6992,8692,501 862 200
07 déc. 202390,3191,4489,7591,1690,812 408 700
06 déc. 202389,6091,1088,7988,9088,562 621 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...