La bourse est fermée

Toll Brothers, Inc. (TOL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,44-1,62 (-2,71 %)
À partir de 12:22PM EST. Marché ouvert.
Durée:
08 févr. 2022 - 08 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 202359,7559,7458,3258,4458,44553 562
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. 202363,1963,1954,7156,3656,361 156 200
23 janv. 202355,5656,4355,3756,0456,04943 000
20 janv. 202355,3855,9154,6255,8655,861 126 700
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
31 oct. 202243,7443,7742,4443,0842,912 281 300
28 oct. 202243,1944,4242,8844,4044,231 240 300
27 oct. 202243,3644,4643,1943,3343,161 768 300
26 oct. 202243,6144,0843,2643,2843,111 579 600
25 oct. 202242,1544,1142,0943,7043,531 953 400
24 oct. 202242,0042,3641,2641,9041,741 889 900
21 oct. 202239,7341,9439,5341,7641,601 371 300
20 oct. 202240,9041,7440,1540,2840,121 155 300
19 oct. 202242,1742,3540,5640,9040,741 529 300
18 oct. 202243,0743,3142,2743,0842,911 458 500
17 oct. 202242,3842,8341,7142,0441,881 469 800
14 oct. 202243,0043,4540,9441,2841,121 704 900
13 oct. 202241,6043,3340,3142,8742,702 110 400
12 oct. 202243,8543,9242,7742,8742,701 999 300
11 oct. 202244,0444,9643,7843,9343,762 498 900
10 oct. 202244,9244,9644,0744,3244,151 131 500
07 oct. 202245,3445,6644,3344,5744,401 863 400
06 oct. 202244,9846,3644,9846,0945,912 007 300
06 oct. 20220.2 Dividende
05 oct. 202245,2645,6044,6745,3644,991 549 000
04 oct. 202244,6746,0344,6745,9945,612 568 400
03 oct. 202242,4843,8542,1343,7043,342 396 700
30 sept. 202241,9342,3941,3742,0041,652 519 800
29 sept. 202242,1042,3741,7342,0141,661 828 700
28 sept. 202241,4043,2141,1543,0542,691 995 400
27 sept. 202241,6041,7640,5140,8340,492 104 600
26 sept. 202242,0242,4541,1041,1240,781 767 900
23 sept. 202241,5842,5941,5842,4242,072 118 800
22 sept. 202242,6643,2441,9842,0941,743 445 400
21 sept. 202243,8144,7042,9242,9442,591 433 700
20 sept. 202243,7444,2143,4443,5043,141 311 100
*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...