Marchés français ouverture 1 h 49 min

Toll Brothers, Inc. (TOL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
119,58-0,73 (-0,61 %)
À la clôture : 04:00PM EDT
118,70 -0,88 (-0,74 %)
Échanges après Bourse : 08:00PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024121,22121,89118,89119,58119,581 128 400
15 mars 2024117,26120,59117,26120,31120,314 130 000
14 mars 2024121,46123,05117,24118,20118,201 835 900
13 mars 2024122,33124,67122,20123,06123,061 423 100
12 mars 2024118,98122,86118,30122,17122,171 526 900
11 mars 2024120,18120,28117,68119,30119,301 182 900
08 mars 2024120,87122,72119,28120,68120,681 294 300
07 mars 2024119,46121,57119,36120,14120,141 450 800
06 mars 2024116,81118,45116,06118,17118,171 804 300
05 mars 2024116,84119,04115,51115,87115,871 341 800
04 mars 2024117,69119,50117,10117,28117,281 234 000
01 mars 2024114,50117,35114,05116,92116,921 686 700
29 févr. 2024113,49115,03112,88114,64114,641 569 800
28 févr. 2024111,07112,48110,82112,17112,171 083 900
27 févr. 2024113,10113,92110,90111,32111,321 242 700
26 févr. 2024111,69112,91111,46112,56112,561 253 000
23 févr. 2024110,76112,55110,17111,30111,301 454 600
22 févr. 2024108,60111,22107,79109,85109,851 729 600
21 févr. 2024110,89111,66106,95107,64107,643 908 200
20 févr. 2024101,09103,75100,47103,55103,552 791 300
16 févr. 2024102,50103,87102,03102,18102,181 781 600
15 févr. 2024103,49104,27102,05104,18104,181 191 800
14 févr. 2024101,78103,64100,71102,69102,691 279 500
13 févr. 2024100,60101,3098,55100,03100,032 069 500
12 févr. 2024101,36105,86101,36105,43105,432 123 600
09 févr. 2024100,04101,2199,06101,01101,01910 400
08 févr. 2024100,10100,9299,11100,27100,27946 400
07 févr. 202499,10100,6698,5799,7599,75990 400
06 févr. 202499,2899,5697,4598,6298,62904 400
05 févr. 202498,8299,4397,5399,0299,02778 800
02 févr. 202499,40100,9098,28100,17100,171 245 500
01 févr. 2024100,64101,3398,69101,03101,031 170 800
31 janv. 202499,53101,6299,0799,3599,351 259 200
30 janv. 202499,82101,9899,54100,15100,151 193 200
29 janv. 202498,3799,9697,9699,6999,691 341 200
26 janv. 202498,0998,9497,3898,4798,47978 300
25 janv. 202497,3398,2896,3398,1998,191 355 000
24 janv. 202498,5198,8895,4695,9895,981 663 600
23 janv. 2024100,85101,7296,7497,5897,582 029 900
22 janv. 2024101,53103,30101,18103,03103,031 257 300
19 janv. 202499,37101,4698,29101,09101,091 766 400
18 janv. 2024100,68101,3798,6299,3199,311 606 700
17 janv. 202498,7199,5898,2998,8998,891 359 500
16 janv. 2024100,05100,9899,33100,00100,001 585 600
12 janv. 2024104,16104,16101,27101,32101,321 491 100
11 janv. 2024101,98103,67101,67103,64103,641 147 600
11 janv. 20240.21 Dividende
10 janv. 2024102,50104,33102,23103,12102,911 327 600
09 janv. 2024100,99101,82100,87101,60101,391 336 300
08 janv. 2024100,88102,94100,88102,16101,951 749 500
05 janv. 202498,28100,5897,4299,7999,591 171 000
04 janv. 202498,92100,2598,5698,7598,551 173 000
03 janv. 202499,12100,0897,6099,0198,811 784 400
02 janv. 2024101,44102,36100,17100,78100,571 557 800
29 déc. 2023102,99103,75102,52102,79102,58915 800
28 déc. 2023103,55104,42103,32103,53103,32802 200
27 déc. 2023103,69104,55103,12104,06103,85772 300
26 déc. 2023103,61104,21103,24103,47103,26704 200
22 déc. 2023103,87104,01102,75103,57103,36838 100
21 déc. 2023103,83104,17101,81103,32103,111 106 500
20 déc. 2023103,11104,48102,08102,12101,911 250 500
19 déc. 2023102,02103,82101,55103,38103,171 369 900
18 déc. 2023102,74102,90100,00101,38101,171 718 300
15 déc. 2023103,96105,91102,22102,48102,273 651 300
14 déc. 202399,18105,4199,00105,18104,973 501 100
13 déc. 202393,0696,6991,9296,4696,262 661 900
12 déc. 202393,0793,3792,3492,4192,221 100 800
11 déc. 202392,4193,2692,1692,9392,741 638 100
08 déc. 202390,7393,2690,6992,8692,671 862 200
07 déc. 202390,3191,4489,7591,1690,972 408 700
06 déc. 202389,6091,1088,7988,9088,722 621 200
05 déc. 202387,0087,5986,3887,2187,032 069 400
04 déc. 202387,5788,7287,0787,2187,031 701 100
01 déc. 202385,9888,2985,9187,7887,601 841 300
30 nov. 202385,6686,0884,6685,8985,721 876 400
29 nov. 202385,4186,6785,4186,0785,891 519 200
28 nov. 202385,0485,7684,4084,4384,26827 800
27 nov. 202385,1885,8385,0385,4285,251 042 900
24 nov. 202385,0485,8184,9885,5285,35336 000
22 nov. 202385,8486,4985,0485,3185,14613 800
21 nov. 202385,4986,2184,9784,9984,82733 500
20 nov. 202385,3386,3484,9186,0685,88964 600
17 nov. 202385,4486,2685,3085,7985,62738 500
16 nov. 202385,4086,2484,9485,1484,97914 300
15 nov. 202385,4387,1285,1785,2285,051 362 900
14 nov. 202382,8786,7382,8785,9885,802 818 300
13 nov. 202379,9580,2378,8879,5979,43703 600
10 nov. 202379,0780,3978,4580,3480,18845 100
09 nov. 202379,8780,4078,3278,4178,251 232 100
08 nov. 202380,3380,7379,2679,6879,521 042 800
07 nov. 202380,2281,4679,9180,2180,051 120 100
06 nov. 202380,2881,1779,8780,0779,911 174 300
03 nov. 202380,0082,3979,8181,2781,102 164 200
02 nov. 202377,0078,4076,5077,9377,771 997 000
01 nov. 202370,5174,4170,1574,2574,102 132 000
31 oct. 202369,6771,1169,5970,7170,571 015 000
30 oct. 202369,2570,0068,3369,3769,231 725 200
27 oct. 202369,5069,5068,3968,7768,63984 000
26 oct. 202368,9569,7068,1769,2669,121 258 300
25 oct. 202369,3269,4668,0868,1668,021 109 100
*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...