Toll Brothers Inc (TOL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
