TOL - Toll Brothers, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202374,0175,0973,6274,2974,291 286 100
08 juin 202373,7474,8173,3874,0974,091 787 900
07 juin 202374,2675,2073,7573,9473,942 155 100
06 juin 202371,1874,0571,0474,0574,052 223 300
05 juin 202370,8371,1570,1270,8470,841 384 600
02 juin 202369,2371,4169,2071,3571,352 309 700
01 juin 202368,1968,7667,7268,7068,701 484 000
31 mai 202368,2668,4466,1767,7067,701 789 100
30 mai 202368,0468,8068,0268,5068,501 259 900
26 mai 202368,3968,5467,5168,0468,041 617 000
25 mai 202368,3569,2267,1868,1368,134 485 300
24 mai 202364,4966,2064,4065,0965,093 364 400
23 mai 202364,0164,3663,3463,7563,752 300 200
22 mai 202366,1366,9164,3764,7064,702 468 600
19 mai 202367,4967,5265,7266,3666,361 414 200
18 mai 202365,8367,5465,3567,4967,491 504 800
17 mai 202365,3965,8365,0365,8365,831 111 200
16 mai 202364,4165,4763,4665,3365,331 229 000
15 mai 202364,2064,9863,7564,8564,85852 100
12 mai 202365,2065,5163,7464,2164,21955 700
11 mai 202364,6165,1563,9564,9664,962 153 600
10 mai 202365,2665,2663,7964,5864,582 356 200
09 mai 202364,0465,5264,0464,8064,801 422 900
08 mai 202363,3564,5563,0064,2464,241 101 800
05 mai 202362,8863,7262,3363,4863,481 045 600
04 mai 202363,3863,7362,2662,4862,481 112 200
03 mai 202363,1164,8963,1163,7763,771 083 300
02 mai 202363,1163,2861,7062,9462,941 119 300
01 mai 202363,7264,2562,9363,1763,171 012 800
28 avr. 202363,2264,1663,1463,9163,91914 800
27 avr. 202361,9563,0661,7763,0463,041 083 600
26 avr. 202362,0762,2661,1761,3661,361 271 100
25 avr. 202362,2362,8762,0562,1562,151 894 600
24 avr. 202361,6562,3161,5562,2062,201 050 900
21 avr. 202362,3462,4961,5561,8361,831 117 500
20 avr. 202363,2764,2862,2362,4962,492 011 000
19 avr. 202361,8662,1861,3961,8761,871 057 500
18 avr. 202360,9262,2760,8462,1162,111 432 500
17 avr. 202359,7260,4859,4660,4860,481 267 500
14 avr. 202359,6660,0459,2760,0160,011 167 300
13 avr. 202359,4260,2858,9959,7759,771 033 500
12 avr. 202360,1360,3059,2259,4759,47720 800
11 avr. 202358,4559,8758,4459,5059,501 298 000
10 avr. 202357,5558,5357,2758,0158,011 218 600
06 avr. 202358,4458,4457,0957,8057,801 402 800
05 avr. 202358,7059,0558,0858,5558,55865 300
05 avr. 20230.21 Dividende
04 avr. 202360,2460,3258,6759,1058,89864 500
03 avr. 202359,7760,7159,7760,3260,11955 600
31 mars 202358,8360,1458,8360,0359,821 032 600
30 mars 202359,5859,6358,5658,7458,531 091 900
29 mars 202359,4359,6658,8959,4259,211 097 000
28 mars 202358,5959,2758,4958,9058,69833 300
27 mars 202358,8059,1558,2258,4958,281 397 400
24 mars 202358,1858,7757,3258,4258,211 376 400
23 mars 202359,0059,7357,8658,3158,101 480 700
22 mars 202358,1159,0857,7857,8057,591 340 100
21 mars 202358,1658,7057,9758,2658,051 013 100
20 mars 202357,9458,4557,3357,5657,361 117 600
17 mars 202359,0159,0157,5257,6757,473 583 800
16 mars 202357,2159,1156,8458,7858,571 462 800
15 mars 202358,0158,9856,7757,4257,221 997 000
14 mars 202358,0958,9157,7858,4858,271 339 300
13 mars 202356,4958,3456,3657,4057,201 481 800
10 mars 202358,7059,0256,5457,3757,172 086 800
09 mars 202359,5060,1058,2158,2958,083 644 300
08 mars 202359,2459,6058,8359,5359,321 036 500
07 mars 202359,4259,9958,9459,0058,791 252 100
06 mars 202359,9460,2358,8959,0858,871 330 900
03 mars 202359,7960,7259,4460,1259,911 482 300
02 mars 202358,3559,2957,9859,1858,971 688 600
01 mars 202359,6860,6658,9558,9758,761 744 700
28 févr. 202359,0560,1359,0559,9459,731 584 000
27 févr. 202359,1059,7258,6659,1858,971 477 900
24 févr. 202358,0558,8157,6658,3358,121 257 600
23 févr. 202358,3459,0657,8758,8858,671 501 600
22 févr. 202357,1858,4856,8557,4657,263 502 700
21 févr. 202355,9157,0055,4455,7755,572 437 300
17 févr. 202358,6258,6256,9257,2057,001 984 900
16 févr. 202358,3559,4657,9758,9058,691 424 800
15 févr. 202358,9859,8158,5759,5259,311 085 900
14 févr. 202359,0760,0858,6059,4959,281 025 200
13 févr. 202358,6459,7958,4859,7859,571 057 000
10 févr. 202358,0058,8757,9658,7658,551 015 700
09 févr. 202359,2759,4358,1158,3158,101 690 300
08 févr. 202359,7559,9558,1358,4958,281 600 600
07 févr. 202359,2160,4058,7360,0759,861 295 100
06 févr. 202360,0460,4859,5259,5359,321 064 900
03 févr. 202361,1861,6960,3060,7460,521 140 600
02 févr. 202361,3262,6160,9961,7261,501 960 900
01 févr. 202359,1360,9458,0260,2660,052 222 400
31 janv. 202357,6359,5257,5559,4959,282 297 700
30 janv. 202356,7957,6456,4556,4956,291 065 100
27 janv. 202357,0457,6856,8657,3957,19639 800
26 janv. 202357,0057,7656,3557,1656,96872 200
25 janv. 202355,7156,9855,5656,6356,431 003 500
24 janv. 202357,7257,7254,7156,3656,161 156 000
23 janv. 202355,5656,4355,3756,0455,84943 000
20 janv. 202355,3855,9154,6255,8655,661 127 200
19 janv. 202356,0856,2254,7055,0954,891 494 500
*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...