Toll Brothers Inc (TOL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
744.110 |
-0,21%
|
141,98
|
139,265
|
142,61
|
141,30
|
| 15/09/2025 |
836.858 |
-1,35%
|
144,50
|
140,56
|
144,74
|
141,63
|
| 12/09/2025 |
507.122 |
-2,35%
|
146,50
|
143,30
|
146,95
|
143,47
|
| 11/09/2025 |
763.153 |
2,62%
|
144,63
|
143,03
|
147,49
|
146,95
|
| 10/09/2025 |
769.490 |
-1,17%
|
146,67
|
142,33
|
147,00
|
143,20
|
| 09/09/2025 |
1.261.332 |
-2,12%
|
148,00
|
143,49
|
148,00
|
144,82
|
| 08/09/2025 |
768.777 |
0,48%
|
147,70
|
146,0001
|
148,46
|
148,00
|
| 05/09/2025 |
1.482.387 |
1,35%
|
149,1799
|
145,43
|
149,79
|
147,37
|
| 04/09/2025 |
1.483.795 |
3,28%
|
141,89
|
141,36
|
146,195
|
145,41
|
| 03/09/2025 |
1.178.077 |
1,82%
|
137,89
|
137,89
|
141,55
|
140,79
|
| 02/09/2025 |
776.316 |
-0,52%
|
136,52
|
135,62
|
139,2099
|
138,28
|
| 29/08/2025 |
543.505 |
0,09%
|
139,20
|
137,60
|
139,52
|
139,00
|
| 28/08/2025 |
542.664 |
0,66%
|
139,25
|
136,8825
|
139,35
|
138,88
|
| 27/08/2025 |
620.112 |
0,17%
|
138,00
|
136,8367
|
138,69
|
137,94
|
| 26/08/2025 |
537.822 |
-0,60%
|
139,39
|
137,70
|
139,80
|
137,70
|
| 25/08/2025 |
757.375 |
-0,40%
|
139,01
|
137,71
|
139,335
|
138,61
|
| 22/08/2025 |
1.554.163 |
5,84%
|
132,98
|
131,105
|
140,861
|
139,17
|
| 21/08/2025 |
952.308 |
0,11%
|
130,81
|
129,72
|
132,45
|
131,58
|
| 20/08/2025 |
1.905.749 |
-0,58%
|
133,20
|
129,85
|
136,77
|
131,43
|
| 19/08/2025 |
1.220.478 |
0,70%
|
131,72
|
131,72
|
133,89
|
132,18
|
| 18/08/2025 |
796.772 |
0,52%
|
131,00
|
130,1001
|
132,3985
|
131,18
|
| 15/08/2025 |
808.044 |
-0,39%
|
132,63
|
128,96
|
133,3299
|
130,50
|
| 14/08/2025 |
790.661 |
-1,76%
|
130,60
|
129,485
|
131,1455
|
131,01
|
| 13/08/2025 |
1.137.350 |
3,94%
|
129,00
|
129,00
|
134,76
|
133,35
|
| 12/08/2025 |
813.531 |
3,31%
|
126,07
|
124,00
|
128,46
|
128,29
|
| 11/08/2025 |
589.822 |
-1,27%
|
126,00
|
122,13
|
126,7711
|
124,18
|
| 08/08/2025 |
471.838 |
-0,05%
|
126,22
|
125,00
|
126,99
|
125,78
|
| 07/08/2025 |
549.278 |
-0,02%
|
126,83
|
125,75
|
129,19
|
125,84
|
| 06/08/2025 |
741.708 |
-1,02%
|
127,53
|
125,76
|
128,506
|
125,87
|
| 05/08/2025 |
487.590 |
1,74%
|
125,27
|
124,865
|
128,3599
|
127,17
|
| 04/08/2025 |
454.925 |
2,49%
|
123,09
|
121,8625
|
125,32
|
124,99
|
| 01/08/2025 |
896.794 |
3,00%
|
119,45
|
118,15
|
122,545
|
121,91
|
| 31/07/2025 |
490.963 |
-0,95%
|
118,50
|
117,56
|
120,077
|
118,36
|
| 30/07/2025 |
736.614 |
-2,82%
|
123,00
|
118,38
|
123,50
|
119,45
|
| 29/07/2025 |
594.065 |
-0,37%
|
123,23
|
121,50
|
124,385
|
122,87
|
| 28/07/2025 |
539.109 |
0,23%
|
123,30
|
121,50
|
124,385
|
123,32
|
| 25/07/2025 |
551.332 |
0,34%
|
125,66
|
121,3855
|
126,5383
|
123,04
|
| 24/07/2025 |
952.916 |
-3,26%
|
128,70
|
121,83
|
129,06
|
122,62
|
| 23/07/2025 |
888.205 |
0,13%
|
121,05
|
121,00
|
129,15
|
126,75
|
| 22/07/2025 |
1.502.518 |
8,52%
|
118,17
|
116,53
|
127,25
|
126,59
|
| 21/07/2025 |
415.964 |
-0,21%
|
118,00
|
116,53
|
119,37
|
116,65
|
| 18/07/2025 |
392.722 |
-0,49%
|
116,76
|
115,5001
|
118,48
|
116,90
|
| 17/07/2025 |
689.454 |
0,63%
|
114,57
|
113,52
|
118,35
|
117,48
|
| 16/07/2025 |
884.892 |
2,60%
|
119,54
|
113,52
|
120,51
|
116,74
|
| 15/07/2025 |
1.068.225 |
-4,66%
|
119,51
|
113,78
|
120,9999
|
113,78
|
| 14/07/2025 |
1.197.438 |
-1,19%
|
121,56
|
118,10
|
121,56
|
119,34
|
| 11/07/2025 |
858.751 |
-1,31%
|
121,40
|
120,15
|
123,71
|
120,78
|
| 10/07/2025 |
991.285 |
1,02%
|
117,71
|
117,71
|
123,71
|
122,38
|
| 09/07/2025 |
1.272.880 |
3,75%
|
116,50
|
115,31
|
122,00
|
121,39
|
| 08/07/2025 |
601.340 |
0,59%
|
117,12
|
115,11
|
118,16
|
117,00
|
| 07/07/2025 |
457.493 |
-1,26%
|
116,56
|
115,11
|
117,99
|
116,31
|
| 04/07/2025 |
572.237 |
-2,13%
|
120,50
|
117,15
|
120,5899
|
117,79
|
| 03/07/2025 |
572.172 |
-2,11%
|
119,17
|
117,00
|
121,43
|
117,725
|
| 02/07/2025 |
1.250.430 |
1,97%
|
113,99
|
113,53
|
121,59
|
120,26
|
| 01/07/2025 |
1.350.784 |
3,37%
|
113,33
|
113,214
|
121,59
|
117,98
|
| 30/06/2025 |
417.936 |
-0,15%
|
114,69
|
113,25
|
114,9023
|
114,13
|
| 27/06/2025 |
743.339 |
0,56%
|
111,52
|
110,645
|
116,28
|
114,30
|
| 26/06/2025 |
736.388 |
2,26%
|
113,20
|
110,645
|
113,98
|
113,83
|
| 25/06/2025 |
538.152 |
-1,76%
|
113,36
|
110,66
|
114,65
|
111,31
|
| 24/06/2025 |
959.535 |
0,73%
|
107,57
|
107,465
|
114,65
|
113,30
|
| 23/06/2025 |
1.020.378 |
3,85%
|
108,49
|
107,33
|
112,91
|
112,48
|
| 20/06/2025 |
1.077.904 |
2,77%
|
107,00
|
104,093
|
109,27
|
108,31
|
| 18/06/2025 |
724.545 |
0,57%
|
108,055
|
104,093
|
110,11
|
105,45
|
| 17/06/2025 |
899.690 |
-3,36%
|
108,39
|
104,32
|
110,11
|
104,85
|
| 16/06/2025 |
885.049 |
0,84%
|
108,05
|
106,76
|
108,85
|
108,49
|
| 13/06/2025 |
643.962 |
-2,68%
|
109,00
|
106,54
|
110,9399
|
107,59
|
| 12/06/2025 |
542.091 |
1,06%
|
112,925
|
107,91
|
113,95
|
110,55
|
| 11/06/2025 |
1.027.343 |
-2,29%
|
110,50
|
109,355
|
113,95
|
109,39
|
| 10/06/2025 |
795.847 |
2,20%
|
108,23
|
107,4754
|
113,1399
|
111,95
|
| 09/06/2025 |
718.043 |
2,06%
|
108,00
|
107,4754
|
110,39
|
109,54
|
| 06/06/2025 |
493.328 |
-1,22%
|
108,29
|
106,64
|
110,00
|
107,33
|
| 05/06/2025 |
863.715 |
0,40%
|
105,43
|
105,05
|
110,00
|
108,65
|
| 04/06/2025 |
860.051 |
2,60%
|
103,36
|
102,81
|
108,63
|
108,22
|
| 03/06/2025 |
564.356 |
2,10%
|
103,45
|
100,92
|
105,66
|
105,48
|
| 02/06/2025 |
777.002 |
-0,90%
|
104,25
|
100,92
|
104,25
|
103,31
|
| 30/05/2025 |
580.450 |
-0,68%
|
105,44
|
102,92
|
105,62
|
104,25
|
| 29/05/2025 |
644.694 |
0,84%
|
107,33
|
103,86
|
107,31
|
105,05
|
| 28/05/2025 |
884.775 |
-3,47%
|
105,30
|
103,8025
|
107,935
|
104,18
|
| 27/05/2025 |
1.051.884 |
3,52%
|
105,9603
|
104,4619
|
107,935
|
107,93
|
| 23/05/2025 |
879.343 |
0,12%
|
103,53
|
101,96
|
104,72
|
104,26
|
| 22/05/2025 |
1.362.652 |
0,13%
|
107,04
|
101,96
|
108,19
|
104,14
|
| 21/05/2025 |
2.849.662 |
-0,48%
|
105,40
|
103,21
|
108,19
|
104,01
|
| 20/05/2025 |
1.512.987 |
-1,51%
|
104,39
|
102,94
|
106,33
|
104,51
|
| 19/05/2025 |
844.037 |
-1,13%
|
105,25
|
102,94
|
106,335
|
106,05
|
| 16/05/2025 |
710.872 |
0,83%
|
105,19
|
103,61
|
107,55
|
107,26
|
| 15/05/2025 |
669.103 |
1,25%
|
106,9899
|
103,61
|
108,75
|
106,38
|
| 14/05/2025 |
935.923 |
-3,92%
|
109,12
|
104,74
|
110,67
|
105,07
|
| 13/05/2025 |
825.766 |
0,78%
|
109,55
|
106,7815
|
110,67
|
109,36
|
| 12/05/2025 |
630.899 |
4,84%
|
108,10
|
106,7815
|
111,00
|
108,51
|
| 09/05/2025 |
483.150 |
-0,37%
|
103,68
|
102,29
|
104,435
|
103,50
|
| 08/05/2025 |
778.313 |
1,45%
|
102,365
|
101,565
|
104,415
|
103,88
|
| 07/05/2025 |
546.088 |
0,80%
|
103,17
|
101,49
|
104,37
|
102,40
|
| 06/05/2025 |
608.573 |
-2,29%
|
103,73
|
101,49
|
105,44
|
101,59
|
| 05/05/2025 |
553.888 |
-0,35%
|
101,555
|
101,555
|
105,44
|
103,97
|
| 02/05/2025 |
686.121 |
3,11%
|
100,89
|
99,12
|
104,55
|
104,33
|
| 01/05/2025 |
620.472 |
0,31%
|
99,39
|
98,1426
|
102,53
|
101,18
|
| 30/04/2025 |
924.881 |
0,31%
|
100,855
|
98,1426
|
101,29
|
100,87
|
| 29/04/2025 |
563.943 |
-0,61%
|
100,525
|
99,295
|
102,26
|
100,50
|
| 28/04/2025 |
689.457 |
1,04%
|
100,08
|
99,89
|
102,26
|
101,12
|
| 25/04/2025 |
448.491 |
-0,97%
|
98,675
|
97,0168
|
101,3607
|
100,08
|
