La bourse est fermée

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
91,01+2,11 (+2,38 %)
À partir de 01:10PM EST. Marché ouvert.
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202390,3191,4389,7591,0191,011 052 638
06 déc. 202389,6091,1088,7988,9088,902 616 800
05 déc. 202387,0087,5986,3887,2187,212 069 400
04 déc. 202387,5788,7287,0787,2187,211 701 100
01 déc. 202385,9888,2985,9187,7887,781 841 300
30 nov. 202385,6686,0884,6685,8985,891 876 400
29 nov. 202385,4186,6785,4186,0786,071 519 200
28 nov. 202385,0485,7684,4084,4384,43827 800
27 nov. 202385,1885,8385,0385,4285,421 042 900
24 nov. 202385,0485,8184,9885,5285,52336 000
22 nov. 202385,8486,4985,0485,3185,31613 800
21 nov. 202385,4986,2184,9784,9984,99733 500
20 nov. 202385,3386,3484,9186,0686,06964 600
17 nov. 202385,4486,2685,3085,7985,79738 500
16 nov. 202385,4086,2484,9485,1485,14914 300
15 nov. 202385,4387,1285,1785,2285,221 362 900
14 nov. 202382,8786,7382,8785,9885,982 818 300
13 nov. 202379,9580,2378,8879,5979,59703 600
10 nov. 202379,0780,3978,4580,3480,34845 100
09 nov. 202379,8780,4078,3278,4178,411 232 100
08 nov. 202380,3380,7379,2679,6879,681 042 800
07 nov. 202380,2281,4679,9180,2180,211 120 100
06 nov. 202380,2881,1779,8780,0780,071 174 300
03 nov. 202380,0082,3979,8181,2781,272 164 200
02 nov. 202377,0078,4076,5077,9377,931 997 000
01 nov. 202370,5174,4170,1574,2574,252 132 000
31 oct. 202369,6771,1169,5970,7170,711 015 000
30 oct. 202369,2570,0068,3369,3769,371 725 200
27 oct. 202369,5069,5068,3968,7768,77984 000
26 oct. 202368,9569,7068,1769,2669,261 258 300
25 oct. 202369,3269,4668,0868,1668,161 109 100
24 oct. 202369,3570,6768,9369,7769,771 281 600
23 oct. 202368,5570,4068,4769,4569,451 399 000
20 oct. 202369,5870,0168,4868,6768,671 692 900
19 oct. 202370,8071,2569,0869,4369,431 916 100
18 oct. 202371,6571,8870,4470,4870,481 064 800
17 oct. 202371,2573,6171,2572,4472,441 348 000
16 oct. 202372,3372,7671,0371,6771,671 099 400
13 oct. 202371,1772,0570,9971,7371,731 416 000
12 oct. 202374,2674,4770,3071,0571,051 950 200
11 oct. 202374,8976,5874,6275,4075,402 282 800
10 oct. 202372,4674,8672,4674,1474,142 000 000
09 oct. 202370,6572,4869,9272,4672,461 241 800
06 oct. 202370,2971,3769,3470,9870,981 366 100
05 oct. 202371,2772,1670,6770,7670,762 320 200
05 oct. 20230.21 Dividende
04 oct. 202370,7371,9470,1871,7471,531 894 800
03 oct. 202372,2672,7970,0570,3070,092 366 900
02 oct. 202373,4674,3672,4672,9972,781 519 200
29 sept. 202375,0575,4973,3073,9673,741 658 600
28 sept. 202373,1174,8573,0074,3974,171 369 500
27 sept. 202373,3874,0272,9473,2873,071 485 300
26 sept. 202373,5774,5472,5772,6172,401 623 100
25 sept. 202373,7874,6573,6973,9773,751 562 500
22 sept. 202374,3074,6973,4774,0773,851 726 600
21 sept. 202374,6375,1272,8373,6373,412 976 900
20 sept. 202378,3779,1876,5476,6176,391 176 000
19 sept. 202377,5678,2676,7277,9977,761 278 000
18 sept. 202377,3278,5177,1777,9377,701 645 700
15 sept. 202379,9079,9077,3577,8777,644 752 600
14 sept. 202379,9580,9979,4980,7280,481 387 100
13 sept. 202380,0580,7978,1779,1978,962 004 300
12 sept. 202381,7582,7579,7079,9879,751 692 600
11 sept. 202381,3983,2881,1382,0181,771 310 700
08 sept. 202381,9082,4780,8580,9280,681 387 800
07 sept. 202380,6682,3880,5281,9881,741 306 000
06 sept. 202379,5881,3979,3281,3481,101 942 400
05 sept. 202383,4583,4979,1379,2278,992 682 600
01 sept. 202382,3384,5782,1583,8383,582 320 300
31 août 202381,6682,1981,3281,9381,691 636 800
30 août 202379,0082,0478,8481,6481,402 344 800
29 août 202376,7379,2176,3478,9778,742 112 800
28 août 202377,6978,1276,6377,0676,831 555 900
25 août 202378,5178,5374,8777,4077,173 211 200
24 août 202379,0980,1978,0478,0777,842 321 400
23 août 202377,7780,1376,3078,8578,624 295 200
22 août 202375,4076,7475,3175,9275,703 166 600
21 août 202376,5576,8174,2675,0574,831 876 800
18 août 202375,6476,8275,5176,3876,161 861 500
17 août 202380,7780,9576,3876,4576,232 234 700
16 août 202381,1181,8980,1080,1479,911 388 600
15 août 202381,3182,5480,3781,3981,151 508 500
14 août 202379,4180,6779,0180,6380,39899 100
11 août 202379,3580,0979,2479,4779,24857 800
10 août 202381,0081,9178,7579,4979,261 349 600
09 août 202380,7480,9980,0880,5280,28950 300
08 août 202379,7580,8078,8680,7680,52905 300
07 août 202379,0280,2679,0280,2680,03791 700
04 août 202378,0379,9277,1279,3979,161 224 200
03 août 202379,3079,4776,6777,7077,472 028 300
02 août 202379,5180,1578,9679,8379,60972 200
01 août 202380,2081,0080,0180,3380,09861 600
31 juil. 202380,5080,8679,4480,3380,09997 700
28 juil. 202380,3680,4379,3880,2179,981 409 600
27 juil. 202380,8181,3979,0779,2579,021 432 300
26 juil. 202380,5281,3179,6780,1079,871 315 900
25 juil. 202378,7881,1078,7880,6480,401 250 400
24 juil. 202378,7579,2078,2178,8378,601 134 300
21 juil. 202378,7579,4378,1778,7278,491 655 000
20 juil. 202382,2482,5577,1578,5978,362 615 200
*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...