Italia markets closed

Toll Brothers, Inc. (TOL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,63+2,39 (+1,97%)
Alla chiusura: 04:00PM EDT
124,00 +0,37 (+0,30%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024125,00128,75123,62123,63123,631.017.449
02 mag 2024120,72121,67118,47121,24121,24730.200
01 mag 2024119,08123,45117,91119,52119,521.702.300
30 apr 2024120,08121,83119,02119,11119,11822.800
29 apr 2024121,30122,71121,01121,61121,61999.500
26 apr 2024118,29120,94118,29120,22120,22735.400
25 apr 2024116,12118,15114,30117,36117,36967.100
24 apr 2024119,48121,67117,19118,70118,70825.100
23 apr 2024114,76119,87113,79119,52119,521.367.200
22 apr 2024113,22114,48111,73113,81113,81911.300
19 apr 2024113,09114,47111,27112,21112,211.188.100
18 apr 2024116,35116,35112,79113,16113,161.165.500
17 apr 2024115,63115,87112,70113,42113,421.212.000
16 apr 2024116,50116,50113,08114,34114,341.756.200
15 apr 2024120,23121,50117,29117,85117,851.296.200
12 apr 2024119,31120,88118,78120,22120,22965.100
11 apr 2024119,68120,97119,27120,32120,32902.300
10 apr 2024119,13120,42117,64118,58118,581.881.800
09 apr 2024125,77125,77122,09124,32124,32962.500
08 apr 2024125,68126,18123,92124,49124,49879.500
05 apr 2024122,50125,48122,38125,14125,14765.000
04 apr 2024127,49128,04122,59123,00123,001.058.900
04 apr 20240.23 Dividendo
03 apr 2024123,22126,06123,22126,03125,801.139.100
02 apr 2024125,20125,69121,53124,19123,961.450.300
01 apr 2024129,23130,63127,37128,04127,81969.400
28 mar 2024127,69130,28127,30129,37129,131.133.300
27 mar 2024126,90127,65126,15127,42127,19652.200
26 mar 2024126,60127,11125,58125,89125,66879.900
25 mar 2024125,53127,16125,53125,73125,50662.400
22 mar 2024126,27126,92125,32126,21125,98903.300
21 mar 2024126,09128,10125,59126,53126,301.467.800
20 mar 2024121,40124,39120,32123,66123,431.201.200
19 mar 2024119,20121,94118,70121,49121,271.016.400
18 mar 2024121,22121,89118,89119,58119,361.128.700
15 mar 2024117,26120,59117,26120,31120,094.130.000
14 mar 2024121,46123,05117,24118,20117,981.835.900
13 mar 2024122,33124,67122,20123,06122,841.423.100
12 mar 2024118,98122,86118,30122,17121,951.526.900
11 mar 2024120,18120,28117,68119,30119,081.182.900
08 mar 2024120,87122,72119,28120,68120,461.294.300
07 mar 2024119,46121,57119,36120,14119,921.450.800
06 mar 2024116,81118,45116,06118,17117,951.804.300
05 mar 2024116,84119,04115,51115,87115,661.341.800
04 mar 2024117,69119,50117,10117,28117,071.234.000
01 mar 2024114,50117,35114,05116,92116,711.686.700
29 feb 2024113,49115,03112,88114,64114,431.569.800
28 feb 2024111,07112,48110,82112,17111,971.083.900
27 feb 2024113,10113,92110,90111,32111,121.242.700
26 feb 2024111,69112,91111,46112,56112,351.253.000
23 feb 2024110,76112,55110,17111,30111,101.454.600
22 feb 2024108,60111,22107,79109,85109,651.729.600
21 feb 2024110,89111,66106,95107,64107,443.908.200
20 feb 2024101,09103,75100,47103,55103,362.791.300
16 feb 2024102,50103,87102,03102,18101,991.781.600
15 feb 2024103,49104,27102,05104,18103,991.191.800
14 feb 2024101,78103,64100,71102,69102,501.279.500
13 feb 2024100,60101,3098,55100,0399,852.069.500
12 feb 2024101,36105,86101,36105,43105,242.123.600
09 feb 2024100,04101,2199,06101,01100,83910.400
08 feb 2024100,10100,9299,11100,27100,09946.400
07 feb 202499,10100,6698,5799,7599,57990.400
06 feb 202499,2899,5697,4598,6298,44904.400
05 feb 202498,8299,4397,5399,0298,84778.800
02 feb 202499,40100,9098,28100,1799,991.245.500
01 feb 2024100,64101,3398,69101,03100,851.170.800
31 gen 202499,53101,6299,0799,3599,171.259.200
30 gen 202499,82101,9899,54100,1599,971.193.200
29 gen 202498,3799,9697,9699,6999,511.341.200
26 gen 202498,0998,9497,3898,4798,29978.300
25 gen 202497,3398,2896,3398,1998,011.355.000
24 gen 202498,5198,8895,4695,9895,801.663.600
23 gen 2024100,85101,7296,7497,5897,402.029.900
22 gen 2024101,53103,30101,18103,03102,841.257.300
19 gen 202499,37101,4698,29101,09100,911.766.400
18 gen 2024100,68101,3798,6299,3199,131.606.700
17 gen 202498,7199,5898,2998,8998,711.359.500
16 gen 2024100,05100,9899,33100,0099,821.585.600
12 gen 2024104,16104,16101,27101,32101,141.491.100
11 gen 2024101,98103,67101,67103,64103,451.147.600
11 gen 20240.21 Dividendo
10 gen 2024102,50104,33102,23103,12102,721.327.600
09 gen 2024100,99101,82100,87101,60101,211.336.300
08 gen 2024100,88102,94100,88102,16101,771.749.500
05 gen 202498,28100,5897,4299,7999,411.171.000
04 gen 202498,92100,2598,5698,7598,371.173.000
03 gen 202499,12100,0897,6099,0198,631.784.400
02 gen 2024101,44102,36100,17100,78100,391.557.800
29 dic 2023102,99103,75102,52102,79102,39915.800
28 dic 2023103,55104,42103,32103,53103,13802.200
27 dic 2023103,69104,55103,12104,06103,66772.300
26 dic 2023103,61104,21103,24103,47103,07704.200
22 dic 2023103,87104,01102,75103,57103,17838.100
21 dic 2023103,83104,17101,81103,32102,921.106.500
20 dic 2023103,11104,48102,08102,12101,731.250.500
19 dic 2023102,02103,82101,55103,38102,981.369.900
18 dic 2023102,74102,90100,00101,38100,991.718.300
15 dic 2023103,96105,91102,22102,48102,083.651.300
14 dic 202399,18105,4199,00105,18104,773.501.100
13 dic 202393,0696,6991,9296,4696,092.661.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...