Toll Brothers Inc (TOL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/08/2026 |
262.979 |
2,43%
|
153,51
|
151,7321
|
155,4199
|
155,00
|
| 06/08/2026 |
267.588 |
-2,51%
|
154,75
|
150,01
|
155,00
|
151,33
|
| 05/08/2026 |
310.088 |
1,20%
|
153,1943
|
151,805
|
155,97
|
154,97
|
| 04/08/2026 |
273.305 |
1,90%
|
150,46
|
150,46
|
154,35
|
153,24
|
| 03/08/2026 |
246.244 |
3,15%
|
147,00
|
147,00
|
151,785
|
150,46
|
| 31/07/2026 |
411.265 |
-2,79%
|
151,91
|
145,67
|
148,42
|
145,89
|
| 30/07/2026 |
298.669 |
0,05%
|
150,20
|
147,82
|
151,93
|
150,03
|
| 29/07/2026 |
400.705 |
-3,19%
|
153,96
|
150,025
|
155,62
|
150,20
|
| 28/07/2026 |
403.908 |
2,61%
|
151,075
|
151,075
|
155,56
|
154,98
|
| 27/07/2026 |
155.735 |
0,83%
|
151,99
|
150,60
|
154,39
|
151,01
|
| 24/07/2026 |
329.406 |
2,33%
|
146,80
|
145,795
|
152,26
|
149,87
|
| 23/07/2026 |
408.123 |
-1,55%
|
143,64
|
143,64
|
147,66
|
146,55
|
| 22/07/2026 |
470.881 |
1,25%
|
147,34
|
146,845
|
150,30
|
148,98
|
| 21/07/2026 |
406.805 |
0,10%
|
146,94
|
145,37
|
148,00
|
147,20
|
| 20/07/2026 |
274.840 |
-2,52%
|
152,28
|
146,625
|
152,28
|
146,94
|
| 17/07/2026 |
321.513 |
-3,31%
|
155,81
|
150,45
|
157,51
|
150,76
|
| 16/07/2026 |
607.153 |
1,65%
|
152,85
|
152,64
|
156,965
|
155,81
|
| 15/07/2026 |
355.368 |
0,43%
|
152,98
|
152,225
|
155,275
|
153,19
|
| 14/07/2026 |
526.847 |
2,96%
|
151,03
|
147,85
|
152,93
|
152,53
|
| 13/07/2026 |
318.059 |
-0,91%
|
154,8225
|
147,16
|
154,8225
|
148,15
|
| 10/07/2026 |
312.753 |
0,97%
|
152,30
|
149,27
|
152,9799
|
149,49
|
| 09/07/2026 |
320.755 |
1,81%
|
145,96
|
145,6701
|
150,19
|
148,00
|
| 08/07/2026 |
459.110 |
-3,90%
|
150,60
|
145,08
|
150,60
|
145,57
|
| 07/07/2026 |
522.855 |
-2,48%
|
155,0354
|
151,15
|
156,63
|
151,64
|
| 06/07/2026 |
308.765 |
-1,31%
|
157,14
|
154,20
|
159,46
|
155,13
|
| 02/07/2026 |
378.329 |
-0,01%
|
159,50
|
154,80
|
159,725
|
157,14
|
| 01/07/2026 |
432.313 |
-4,21%
|
164,60
|
157,37
|
164,72
|
157,37
|
| 30/06/2026 |
617.538 |
-0,08%
|
164,88
|
162,885
|
165,90
|
164,75
|
| 29/06/2026 |
270.822 |
0,34%
|
164,00
|
161,1673
|
165,00
|
164,88
|
| 26/06/2026 |
699.109 |
1,38%
|
162,48
|
161,775
|
166,23
|
164,14
|
| 25/06/2026 |
526.748 |
0,68%
|
165,00
|
160,59
|
165,47
|
162,08
|
| 24/06/2026 |
695.060 |
6,67%
|
152,98
|
152,96
|
164,36
|
161,03
|
| 23/06/2026 |
436.475 |
-0,67%
|
151,92
|
149,76
|
153,98
|
150,96
|
| 18/06/2026 |
445.001 |
3,93%
|
152,00
|
151,64
|
157,92
|
151,92
|
| 17/06/2026 |
706.299 |
-2,29%
|
152,00
|
149,66
|
158,00
|
149,66
|
| 16/06/2026 |
633.102 |
2,99%
|
148,81
|
148,81
|
154,325
|
153,27
|
| 15/06/2026 |
500.838 |
1,15%
|
149,95
|
147,9775
|
152,155
|
148,71
|
| 12/06/2026 |
517.198 |
-0,03%
|
147,21
|
145,736
|
148,81
|
147,10
|
| 11/06/2026 |
531.826 |
5,81%
|
139,50
|
139,49
|
147,21
|
147,21
|
| 10/06/2026 |
395.830 |
-3,53%
|
144,3729
|
138,30
|
145,12
|
138,90
|
| 09/06/2026 |
688.317 |
4,98%
|
139,60
|
139,305
|
146,45
|
144,14
|
| 08/06/2026 |
272.629 |
-0,50%
|
138,00
|
135,7345
|
138,44
|
137,16
|
| 05/06/2026 |
442.203 |
-1,52%
|
139,10
|
137,31
|
139,31
|
137,91
|
| 04/06/2026 |
317.111 |
1,77%
|
137,42
|
137,42
|
141,12
|
139,82
|
| 03/06/2026 |
364.728 |
-1,42%
|
137,485
|
136,37
|
139,43
|
137,42
|
| 02/06/2026 |
289.427 |
0,93%
|
138,40
|
137,11
|
139,66
|
139,53
|
| 01/06/2026 |
673.985 |
-0,12%
|
142,99
|
136,8409
|
142,99
|
138,38
|
| 29/05/2026 |
418.027 |
0,40%
|
138,18
|
137,285
|
140,46
|
138,54
|
| 28/05/2026 |
246.723 |
-1,38%
|
139,96
|
137,00
|
139,96
|
138,14
|
| 27/05/2026 |
661.497 |
1,53%
|
138,84
|
138,825
|
144,40
|
139,96
|
| 26/05/2026 |
608.264 |
2,62%
|
135,70
|
134,52
|
138,405
|
137,85
|
| 22/05/2026 |
432.632 |
-0,13%
|
134,64
|
132,21
|
135,50
|
134,33
|
| 21/05/2026 |
818.897 |
-1,32%
|
135,00
|
131,885
|
135,3299
|
134,51
|
| 20/05/2026 |
956.649 |
9,80%
|
128,198
|
126,55
|
136,41
|
136,31
|
| 19/05/2026 |
886.549 |
-2,36%
|
125,60
|
123,145
|
127,58
|
124,14
|
| 18/05/2026 |
514.311 |
0,59%
|
126,98
|
126,025
|
129,55
|
126,97
|
| 15/05/2026 |
284.497 |
-3,68%
|
131,70
|
126,09
|
132,025
|
126,22
|
| 14/05/2026 |
445.154 |
0,09%
|
134,99
|
131,84
|
134,99
|
132,00
|
| 13/05/2026 |
377.942 |
-1,15%
|
134,26
|
131,65
|
134,26
|
132,88
|
| 12/05/2026 |
514.324 |
-0,65%
|
135,15
|
132,285
|
136,085
|
134,42
|
| 11/05/2026 |
385.495 |
-1,99%
|
137,68
|
134,75
|
139,54
|
135,15
|
| 08/05/2026 |
301.411 |
0,47%
|
136,001
|
136,001
|
138,85
|
137,89
|
| 07/05/2026 |
374.557 |
-3,13%
|
142,19
|
136,88
|
143,48
|
137,09
|
| 06/05/2026 |
667.855 |
3,07%
|
138,81
|
137,28
|
143,57
|
141,60
|
| 05/05/2026 |
303.523 |
1,65%
|
136,74
|
135,28
|
138,26
|
137,28
|
| 04/05/2026 |
371.331 |
-3,46%
|
139,00
|
134,54
|
139,00
|
135,05
|
| 01/05/2026 |
296.091 |
-1,62%
|
141,6601
|
139,405
|
143,4798
|
139,84
|
| 30/04/2026 |
328.311 |
1,80%
|
140,44
|
138,50
|
142,34
|
142,14
|
| 29/04/2026 |
349.417 |
-2,89%
|
143,16
|
138,81
|
143,675
|
139,57
|
| 28/04/2026 |
360.876 |
-2,46%
|
148,44
|
143,12
|
148,44
|
143,73
|
| 27/04/2026 |
24.680 |
-0,81%
|
146,20
|
145,27
|
147,635
|
147,36
|
| 24/04/2026 |
338.698 |
-1,75%
|
149,99
|
146,59
|
149,99
|
146,64
|
| 23/04/2026 |
384.869 |
0,83%
|
148,261
|
146,3801
|
149,96
|
149,25
|
| 22/04/2026 |
330.091 |
-0,20%
|
149,80
|
147,635
|
152,8499
|
148,02
|
| 21/04/2026 |
568.841 |
0,70%
|
153,52
|
148,07
|
153,80
|
148,32
|
| 20/04/2026 |
357.548 |
0,42%
|
144,50
|
144,50
|
147,34
|
147,29
|
| 17/04/2026 |
844.795 |
5,16%
|
141,02
|
141,02
|
149,50
|
146,68
|
| 16/04/2026 |
269.114 |
-0,85%
|
140,50
|
138,70
|
141,99
|
138,90
|
| 15/04/2026 |
391.178 |
-1,28%
|
141,27
|
139,38
|
141,98
|
140,13
|
| 14/04/2026 |
459.492 |
0,45%
|
141,115
|
141,115
|
143,8887
|
141,94
|
| 13/04/2026 |
486.738 |
0,85%
|
141,88
|
139,10
|
142,32
|
141,31
|
| 10/04/2026 |
481.689 |
0,11%
|
140,23
|
138,71
|
140,7372
|
140,12
|
| 09/04/2026 |
643.694 |
0,76%
|
138,00
|
137,50
|
142,05
|
139,97
|
| 08/04/2026 |
433.169 |
4,56%
|
138,1287
|
138,1287
|
142,4675
|
139,16
|
| 07/04/2026 |
400.195 |
-3,43%
|
135,55
|
132,12
|
135,55
|
133,09
|
| 06/04/2026 |
335.973 |
1,46%
|
136,82
|
133,52
|
137,86
|
137,81
|
| 02/04/2026 |
389.039 |
-0,75%
|
133,6524
|
132,545
|
138,37
|
135,83
|
| 01/04/2026 |
393.984 |
0,28%
|
137,00
|
135,35
|
138,00
|
136,85
|
| 31/03/2026 |
622.550 |
4,75%
|
132,00
|
132,00
|
138,18
|
136,47
|
| 30/03/2026 |
1.063.776 |
-0,50%
|
133,00
|
129,92
|
133,53
|
130,46
|
| 27/03/2026 |
751.511 |
-1,61%
|
133,87
|
130,78
|
133,87
|
131,12
|
| 26/03/2026 |
734.808 |
-2,65%
|
134,82
|
132,74
|
137,37
|
133,23
|
| 25/03/2026 |
555.025 |
0,33%
|
138,50
|
132,88
|
138,77
|
136,91
|
| 24/03/2026 |
651.156 |
-1,09%
|
137,98
|
135,34
|
138,46
|
136,46
|
| 23/03/2026 |
697.811 |
4,56%
|
132,65
|
132,65
|
139,21
|
137,98
|
| 20/03/2026 |
688.615 |
-3,46%
|
134,85
|
130,71
|
136,57
|
132,00
|
| 19/03/2026 |
628.136 |
-0,27%
|
134,99
|
133,07
|
136,705
|
136,57
|
| 18/03/2026 |
479.684 |
-3,30%
|
140,72
|
136,35
|
141,4699
|
136,94
|
| 17/03/2026 |
318.326 |
-0,46%
|
142,77
|
140,46
|
144,10
|
141,52
|
| 16/03/2026 |
779.973 |
4,01%
|
138,74
|
137,49
|
142,17
|
142,17
|
