La bourse est fermée

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,42+0,11 (+0,19 %)
À la clôture : 04:00PM EDT
58,70 +0,28 (+0,48 %)
Échanges après Bourse : 07:57PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202358,1858,7757,3258,4258,421 376 400
23 mars 202359,0059,7357,8658,3158,311 480 700
22 mars 202358,1159,0857,7857,8057,801 340 100
21 mars 202358,1658,7057,9758,2658,261 013 100
20 mars 202357,9458,4557,3357,5657,561 117 600
17 mars 202359,0159,0157,5257,6757,673 583 800
16 mars 202357,2159,1156,8458,7858,781 462 800
15 mars 202358,0158,9856,7757,4257,421 997 000
14 mars 202358,0958,9157,7858,4858,481 339 300
13 mars 202356,4958,3456,3657,4057,401 481 800
10 mars 202358,7059,0256,5457,3757,372 086 800
09 mars 202359,5060,1058,2158,2958,293 644 300
08 mars 202359,2459,6058,8359,5359,531 036 500
07 mars 202359,4259,9958,9459,0059,001 252 100
06 mars 202359,9460,2358,8959,0859,081 330 900
03 mars 202359,7960,7259,4460,1260,121 482 300
02 mars 202358,3559,2957,9859,1859,181 688 600
01 mars 202359,6860,6658,9558,9758,971 744 700
28 févr. 202359,0560,1359,0559,9459,941 584 000
27 févr. 202359,1059,7258,6659,1859,181 477 900
24 févr. 202358,0558,8157,6658,3358,331 257 600
23 févr. 202358,3459,0657,8758,8858,881 501 600
22 févr. 202357,1858,4856,8557,4657,463 502 700
21 févr. 202355,9157,0055,4455,7755,772 437 300
17 févr. 202358,6258,6256,9257,2057,201 984 900
16 févr. 202358,3559,4657,9758,9058,901 424 800
15 févr. 202358,9859,8158,5759,5259,521 085 900
14 févr. 202359,0760,0858,6059,4959,491 025 200
13 févr. 202358,6459,7958,4859,7859,781 057 000
10 févr. 202358,0058,8757,9658,7658,761 015 700
09 févr. 202359,2759,4358,1158,3158,311 690 300
08 févr. 202359,7559,9558,1358,4958,491 600 600
07 févr. 202359,2160,4058,7360,0760,071 295 100
06 févr. 202360,0460,4859,5259,5359,531 064 900
03 févr. 202361,1861,6960,3060,7460,741 140 600
02 févr. 202361,3262,6160,9961,7261,721 960 900
01 févr. 202359,1360,9458,0260,2660,262 222 400
31 janv. 202357,6359,5257,5559,4959,492 297 700
30 janv. 202356,7957,6456,4556,4956,491 065 100
27 janv. 202357,0457,6856,8657,3957,39639 800
26 janv. 202357,0057,7656,3557,1657,16872 200
25 janv. 202355,7156,9855,5656,6356,631 003 500
24 janv. 202357,7257,7254,7156,3656,361 156 000
23 janv. 202355,5656,4355,3756,0456,04943 000
20 janv. 202355,3855,9154,6255,8655,861 127 200
19 janv. 202356,0856,2254,7055,0955,091 494 500
18 janv. 202356,4857,6456,1456,3056,301 475 500
17 janv. 202355,9556,4155,7656,0956,091 042 000
13 janv. 202355,0756,3255,0756,1356,131 054 500
12 janv. 202355,7056,3354,3656,0156,011 479 300
11 janv. 202355,6755,8055,0355,4555,451 827 100
10 janv. 202353,0454,0153,0453,9153,911 687 800
09 janv. 202353,5154,4053,1853,3953,392 321 200
06 janv. 202352,6253,7052,5753,1153,111 442 400
05 janv. 202351,0052,2650,7052,1452,141 261 400
05 janv. 20230.2 Dividende
04 janv. 202351,4152,0951,1051,8751,671 585 800
03 janv. 202350,8150,8749,8750,5850,381 164 900
30 déc. 202250,0350,1949,6449,9249,731 153 200
29 déc. 202249,4050,6749,0250,4150,22996 200
28 déc. 202250,6750,8249,3149,3849,191 002 800
27 déc. 202250,5351,0650,3150,5850,38860 800
23 déc. 202250,6451,0650,3050,8050,60868 700
22 déc. 202250,6951,0049,8850,9750,771 407 500
21 déc. 202250,9051,7850,8251,3851,181 217 300
20 déc. 202249,5450,3149,4550,0649,871 166 600
19 déc. 202250,2750,6749,7950,1149,921 618 200
16 déc. 202250,5951,0449,9750,5550,362 347 600
15 déc. 202249,5351,6849,1851,3351,132 340 600
14 déc. 202250,8651,5650,0950,7950,591 405 100
13 déc. 202252,4553,0250,4250,5950,392 201 500
12 déc. 202248,8749,5348,5649,4449,251 342 900
09 déc. 202248,8249,6348,7048,7248,531 003 800
08 déc. 202249,2050,2748,6749,4649,272 120 800
07 déc. 202247,3649,8146,7249,5049,314 476 000
06 déc. 202247,0447,1345,4745,9445,762 305 700
05 déc. 202246,9547,4246,6946,8646,681 448 600
02 déc. 202247,1948,5847,0247,8947,711 359 100
01 déc. 202248,4949,7748,1148,3548,161 596 500
30 nov. 202246,9347,9846,0247,9147,731 471 400
29 nov. 202245,8047,2445,8047,2047,021 498 800
28 nov. 202246,4947,0045,7346,0745,89954 000
25 nov. 202246,7247,0846,5946,8246,64546 900
23 nov. 202245,7447,4445,3947,1847,001 223 000
22 nov. 202246,2246,4045,4146,0045,821 766 900
21 nov. 202245,4445,4544,5045,0444,87806 200
18 nov. 202246,0346,2244,8545,5245,34634 700
17 nov. 202244,8545,2843,8145,2745,10958 500
16 nov. 202246,0246,2845,4645,9445,76918 600
15 nov. 202246,7547,2545,2846,2446,061 540 600
14 nov. 202246,5046,5245,3045,3745,201 071 900
11 nov. 202246,5047,1345,9946,9946,811 871 800
10 nov. 202244,5147,3744,5146,5246,342 402 200
09 nov. 202242,0443,3941,5541,9041,741 826 900
08 nov. 202243,0043,1041,7942,4042,241 271 000
07 nov. 202243,1343,4841,6842,7542,591 065 300
04 nov. 202242,2943,0341,6142,8242,651 254 400
03 nov. 202241,4142,2240,5741,4841,321 307 800
02 nov. 202243,5144,4142,2242,2442,081 311 300
01 nov. 202243,6944,2343,1143,7443,571 468 900
*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...