Toll Brothers Inc (TOL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
252.142 |
-0,67%
|
153,28
|
151,00
|
155,04
|
152,26
|
| 06/02/2026 |
872.157 |
1,78%
|
151,254
|
150,11
|
155,52
|
153,28
|
| 05/02/2026 |
491.140 |
0,08%
|
150,40
|
146,22
|
152,86
|
150,60
|
| 04/02/2026 |
735.054 |
2,75%
|
147,61
|
147,28
|
152,00
|
150,48
|
| 03/02/2026 |
1.164.309 |
0,67%
|
145,61
|
143,28
|
154,88
|
146,46
|
| 02/02/2026 |
594.440 |
0,69%
|
143,055
|
143,055
|
146,21
|
145,48
|
| 30/01/2026 |
407.856 |
-1,75%
|
146,238
|
142,67
|
146,485
|
144,49
|
| 29/01/2026 |
441.850 |
1,44%
|
144,99
|
143,43
|
148,105
|
147,07
|
| 28/01/2026 |
489.816 |
1,34%
|
143,07
|
142,55
|
147,63
|
144,99
|
| 27/01/2026 |
560.502 |
-0,60%
|
143,01
|
141,72
|
144,00
|
143,07
|
| 26/01/2026 |
366.932 |
-0,62%
|
144,6512
|
143,185
|
145,525
|
143,94
|
| 23/01/2026 |
403.137 |
-1,79%
|
146,4111
|
144,055
|
148,02
|
144,92
|
| 22/01/2026 |
678.083 |
-0,66%
|
148,0321
|
146,435
|
151,10
|
147,56
|
| 21/01/2026 |
528.161 |
3,25%
|
145,00
|
143,75
|
150,51
|
148,54
|
| 20/01/2026 |
580.642 |
-1,92%
|
144,00
|
142,74
|
146,70
|
143,87
|
| 16/01/2026 |
596.610 |
-1,58%
|
148,51
|
145,62
|
150,585
|
146,68
|
| 15/01/2026 |
575.268 |
2,84%
|
144,50
|
144,39
|
149,28
|
149,04
|
| 14/01/2026 |
825.473 |
-2,61%
|
146,33
|
144,03
|
149,35
|
144,92
|
| 13/01/2026 |
852.870 |
1,27%
|
147,0374
|
147,00
|
149,80
|
148,81
|
| 12/01/2026 |
742.510 |
1,07%
|
145,07
|
143,17
|
149,2399
|
146,95
|
| 09/01/2026 |
1.345.457 |
7,44%
|
137,75
|
137,75
|
146,5799
|
145,38
|
| 08/01/2026 |
787.720 |
0,56%
|
133,75
|
132,79
|
138,115
|
135,31
|
| 07/01/2026 |
677.922 |
-0,95%
|
136,80
|
133,42
|
139,00
|
134,80
|
| 06/01/2026 |
400.134 |
-0,04%
|
135,74
|
132,5601
|
136,37
|
136,09
|
| 05/01/2026 |
376.166 |
0,42%
|
135,38
|
134,395
|
137,5975
|
136,15
|
| 02/01/2026 |
366.633 |
0,27%
|
135,22
|
133,875
|
136,145
|
135,58
|
| 31/12/2025 |
220.683 |
-1,01%
|
136,50
|
135,195
|
136,6793
|
135,22
|
| 30/12/2025 |
258.068 |
-0,97%
|
137,95
|
135,21
|
137,96
|
135,21
|
| 29/12/2025 |
267.479 |
-0,85%
|
137,205
|
136,74
|
139,31
|
137,94
|
| 26/12/2025 |
217.928 |
-0,33%
|
138,41
|
138,04
|
140,17
|
139,12
|
| 24/12/2025 |
249.116 |
0,93%
|
138,50
|
137,55
|
139,73
|
139,58
|
| 23/12/2025 |
325.270 |
-0,98%
|
139,00
|
137,75
|
140,64
|
138,29
|
| 22/12/2025 |
331.538 |
-0,09%
|
140,00
|
138,8619
|
140,64
|
139,66
|
| 19/12/2025 |
881.133 |
0,22%
|
138,01
|
136,38
|
140,025
|
139,79
|
| 18/12/2025 |
648.100 |
0,24%
|
142,50
|
139,295
|
143,80
|
139,49
|
| 17/12/2025 |
650.135 |
0,35%
|
136,50
|
135,835
|
141,125
|
139,16
|
| 16/12/2025 |
483.723 |
-1,27%
|
140,06
|
137,46
|
141,40
|
138,67
|
| 15/12/2025 |
618.062 |
0,94%
|
140,00
|
139,08
|
141,70
|
140,46
|
| 12/12/2025 |
446.828 |
-0,48%
|
140,5764
|
138,355
|
141,05
|
139,15
|
| 11/12/2025 |
620.494 |
0,87%
|
139,74
|
139,07
|
141,39
|
139,82
|
| 10/12/2025 |
885.520 |
4,25%
|
133,06
|
133,06
|
139,27
|
138,64
|
| 09/12/2025 |
1.583.086 |
-2,36%
|
130,00
|
128,279
|
135,88
|
132,98
|
| 08/12/2025 |
1.087.695 |
-1,75%
|
139,95
|
135,67
|
140,00
|
136,20
|
| 05/12/2025 |
481.055 |
-1,50%
|
141,10
|
138,94
|
143,00
|
138,94
|
| 04/12/2025 |
654.253 |
-1,16%
|
144,44
|
140,13
|
144,96
|
141,06
|
| 03/12/2025 |
568.865 |
2,60%
|
139,887
|
139,25
|
143,5845
|
142,71
|
| 02/12/2025 |
428.200 |
-0,56%
|
139,88
|
137,78
|
140,90
|
139,10
|
| 01/12/2025 |
392.535 |
0,01%
|
138,15
|
136,25
|
141,295
|
139,88
|
| 28/11/2025 |
199.658 |
-0,58%
|
141,00
|
139,03
|
141,00
|
139,83
|
| 26/11/2025 |
496.815 |
1,56%
|
138,40
|
137,74
|
141,23
|
140,51
|
| 25/11/2025 |
764.187 |
6,14%
|
130,20
|
130,20
|
138,84
|
138,35
|
| 24/11/2025 |
458.373 |
-0,97%
|
133,00
|
130,22
|
133,00
|
130,35
|
| 21/11/2025 |
754.785 |
4,16%
|
127,49
|
127,26
|
133,00
|
131,63
|
| 20/11/2025 |
674.380 |
-0,08%
|
127,00
|
124,76
|
128,955
|
126,25
|
| 19/11/2025 |
403.159 |
-0,05%
|
126,22
|
125,025
|
127,265
|
126,35
|
| 18/11/2025 |
467.637 |
-0,24%
|
127,33
|
123,90
|
127,33
|
126,38
|
| 17/11/2025 |
686.262 |
-2,85%
|
130,13
|
126,30
|
130,14
|
126,68
|
| 14/11/2025 |
570.393 |
-1,18%
|
131,89
|
130,14
|
133,025
|
130,34
|
| 13/11/2025 |
403.380 |
-2,72%
|
134,73
|
131,64
|
136,22
|
131,89
|
| 12/11/2025 |
312.044 |
-0,05%
|
133,52
|
133,52
|
137,30
|
135,58
|
| 11/11/2025 |
287.076 |
1,04%
|
134,51
|
134,1001
|
136,365
|
135,65
|
| 10/11/2025 |
381.800 |
0,35%
|
134,05
|
132,5001
|
135,545
|
134,25
|
| 07/11/2025 |
514.248 |
0,64%
|
131,00
|
131,00
|
133,90
|
133,78
|
| 06/11/2025 |
294.625 |
-0,87%
|
134,18
|
131,84
|
134,18
|
132,66
|
| 05/11/2025 |
337.870 |
-0,03%
|
134,99
|
131,80
|
135,13
|
133,65
|
| 04/11/2025 |
532.454 |
0,27%
|
133,99
|
131,4582
|
134,49
|
133,68
|
| 03/11/2025 |
531.757 |
-1,22%
|
133,89
|
131,92
|
134,31
|
133,31
|
| 31/10/2025 |
260.074 |
1,04%
|
133,4999
|
131,2287
|
135,115
|
134,95
|
| 30/10/2025 |
653.822 |
-0,76%
|
132,1613
|
132,1613
|
136,8299
|
133,58
|
| 29/10/2025 |
1.421.420 |
-2,99%
|
139,00
|
132,51
|
140,34
|
134,60
|
| 28/10/2025 |
759.690 |
0,05%
|
134,50
|
133,51
|
139,97
|
138,75
|
| 27/10/2025 |
577.077 |
0,55%
|
139,00
|
137,62
|
140,82
|
138,68
|
| 24/10/2025 |
607.035 |
0,89%
|
138,89
|
137,4101
|
139,52
|
137,92
|
| 23/10/2025 |
279.108 |
0,37%
|
135,92
|
134,53
|
137,75
|
136,70
|
| 22/10/2025 |
475.378 |
-1,25%
|
137,61
|
136,09
|
139,2342
|
136,19
|
| 21/10/2025 |
677.698 |
1,62%
|
133,52
|
132,88
|
139,70
|
137,92
|
| 20/10/2025 |
543.133 |
0,01%
|
136,58
|
135,61
|
138,01
|
135,72
|
| 17/10/2025 |
622.307 |
1,01%
|
133,87
|
133,56
|
136,3955
|
135,71
|
| 16/10/2025 |
536.475 |
0,04%
|
134,23
|
132,86
|
135,1999
|
134,35
|
| 15/10/2025 |
511.423 |
0,81%
|
134,96
|
133,06
|
134,96
|
134,30
|
| 14/10/2025 |
690.037 |
4,43%
|
126,02
|
126,02
|
133,83
|
133,28
|
| 13/10/2025 |
345.587 |
0,32%
|
127,26
|
126,55
|
128,14
|
127,67
|
| 10/10/2025 |
606.014 |
-1,08%
|
130,00
|
126,465
|
130,00
|
127,26
|
| 09/10/2025 |
1.186.036 |
-2,59%
|
131,00
|
127,11
|
132,99
|
128,48
|
| 08/10/2025 |
1.136.868 |
-0,53%
|
133,10
|
130,28
|
133,80
|
132,15
|
| 07/10/2025 |
824.068 |
-5,60%
|
137,99
|
132,63
|
138,11
|
132,86
|
| 06/10/2025 |
529.099 |
-1,39%
|
143,10
|
140,49
|
143,78
|
140,74
|
| 03/10/2025 |
526.128 |
2,27%
|
139,62
|
139,54
|
143,49
|
142,72
|
| 02/10/2025 |
448.181 |
-0,29%
|
140,45
|
137,945
|
140,50
|
139,55
|
| 01/10/2025 |
444.071 |
1,31%
|
138,57
|
137,175
|
140,215
|
139,95
|
| 30/09/2025 |
389.537 |
-0,18%
|
137,75
|
136,02
|
139,2052
|
138,14
|
| 29/09/2025 |
416.271 |
0,76%
|
139,0787
|
136,18
|
139,0787
|
138,28
|
| 26/09/2025 |
316.351 |
1,69%
|
135,01
|
134,99
|
137,63
|
137,22
|
| 25/09/2025 |
454.858 |
-1,57%
|
134,00
|
133,7874
|
137,7834
|
135,01
|
| 24/09/2025 |
548.338 |
0,51%
|
136,18
|
135,4501
|
139,085
|
137,20
|
| 23/09/2025 |
564.319 |
0,27%
|
136,194
|
135,24
|
137,49
|
136,59
|
| 22/09/2025 |
1.076.792 |
-2,46%
|
139,64
|
135,18
|
139,64
|
136,22
|
| 19/09/2025 |
996.539 |
-0,09%
|
139,00
|
137,0001
|
141,325
|
139,69
|
| 18/09/2025 |
680.598 |
-0,16%
|
140,16
|
138,8801
|
141,38
|
139,84
|
| 17/09/2025 |
1.113.002 |
-0,69%
|
142,32
|
138,50
|
145,9599
|
140,16
|
