Toll Brothers Inc (TOL)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/02/2025 |
639.876 |
0,78%
|
124,00
|
122,38
|
124,00
|
123,53
|
| 12/02/2025 |
1.165.507 |
-1,96%
|
119,76
|
119,40
|
122,62
|
122,57
|
| 11/02/2025 |
910.806 |
-0,15%
|
125,50
|
124,34
|
126,65
|
125,02
|
| 10/02/2025 |
778.453 |
0,69%
|
131,99
|
124,80
|
126,325
|
125,21
|
| 07/02/2025 |
1.398.982 |
-6,48%
|
131,73
|
123,935
|
131,895
|
124,35
|
| 06/02/2025 |
801.192 |
-1,48%
|
135,37
|
131,83
|
135,93
|
132,97
|
| 05/02/2025 |
539.846 |
0,81%
|
135,89
|
133,87
|
136,1975
|
134,96
|
| 04/02/2025 |
471.233 |
1,83%
|
133,00
|
130,49
|
134,54
|
133,87
|
| 03/02/2025 |
964.313 |
-3,20%
|
139,48
|
130,3523
|
133,85
|
131,47
|
| 31/01/2025 |
855.354 |
-3,47%
|
136,78
|
135,19
|
139,29
|
135,81
|
| 30/01/2025 |
885.763 |
3,61%
|
136,78
|
136,1121
|
141,15
|
140,69
|
| 29/01/2025 |
870.802 |
-1,33%
|
139,695
|
134,79
|
138,90
|
135,79
|
| 28/01/2025 |
949.244 |
-1,64%
|
139,695
|
136,85
|
139,795
|
137,62
|
| 27/01/2025 |
979.713 |
3,59%
|
134,86
|
134,98
|
140,22
|
139,91
|
| 24/01/2025 |
425.528 |
-1,19%
|
136,05
|
134,2758
|
137,17
|
135,06
|
| 23/01/2025 |
549.893 |
0,35%
|
136,05
|
135,00
|
137,17
|
136,68
|
| 22/01/2025 |
948.381 |
0,44%
|
137,31
|
134,38
|
136,37
|
136,20
|
| 21/01/2025 |
925.091 |
0,31%
|
137,31
|
135,0156
|
138,77
|
135,61
|
| 20/01/2025 |
436.261 |
0,00%
|
137,86
|
134,55
|
137,86
|
135,16
|
| 17/01/2025 |
726.053 |
0,63%
|
136,97
|
134,54
|
137,50
|
135,14
|
| 16/01/2025 |
553.866 |
0,06%
|
133,62
|
131,81
|
134,35
|
134,31
|
| 15/01/2025 |
958.097 |
2,54%
|
136,17
|
133,43
|
137,51
|
134,23
|
| 14/01/2025 |
949.021 |
3,74%
|
123,085
|
128,22
|
131,88
|
130,90
|
| 13/01/2025 |
741.567 |
2,11%
|
123,085
|
122,74
|
126,15
|
126,15
|
| 09/01/2025 |
727.383 |
1,65%
|
123,61
|
122,56
|
127,35
|
123,54
|
| 08/01/2025 |
671.396 |
2,56%
|
125,60
|
122,56
|
127,35
|
125,90
|
| 07/01/2025 |
752.914 |
-1,78%
|
125,60
|
123,0201
|
126,4068
|
123,86
|
| 06/01/2025 |
455.366 |
-0,10%
|
126,10
|
125,65
|
128,41
|
126,10
|
| 03/01/2025 |
738.064 |
1,34%
|
127,45
|
125,675
|
127,3799
|
126,23
|
| 02/01/2025 |
444.161 |
-1,11%
|
127,45
|
123,75
|
128,04
|
124,56
|
| 31/12/2024 |
0 |
-0,14%
|
127,05
|
125,50
|
127,51
|
125,95
|
| 30/12/2024 |
557.786 |
-0,26%
|
126,00
|
123,86
|
126,63
|
125,92
|
| 27/12/2024 |
366.220 |
-1,39%
|
127,22
|
125,6185
|
128,125
|
126,45
|
| 26/12/2024 |
432.736 |
0,28%
|
126,65
|
126,105
|
128,51
|
128,23
|
| 24/12/2024 |
0 |
0,68%
|
127,095
|
126,00
|
127,87
|
127,87
|
| 23/12/2024 |
799.983 |
1,25%
|
124,95
|
124,125
|
127,065
|
127,02
|
| 20/12/2024 |
1.054.502 |
1,39%
|
123,69
|
122,86
|
125,875
|
125,45
|
| 19/12/2024 |
1.252.273 |
-1,53%
|
122,40
|
120,99
|
125,00
|
123,80
|
| 18/12/2024 |
0 |
-5,28%
|
133,00
|
125,12
|
133,40
|
125,72
|
| 17/12/2024 |
796.728 |
-1,38%
|
134,41
|
132,175
|
135,37
|
132,73
|
| 16/12/2024 |
942.309 |
0,55%
|
136,20
|
133,96
|
136,7268
|
134,58
|
| 13/12/2024 |
1.525.006 |
-3,33%
|
136,00
|
132,305
|
136,795
|
133,85
|
| 12/12/2024 |
1.133.000 |
-2,79%
|
147,63
|
138,12
|
142,02
|
138,46
|
| 11/12/2024 |
1.160.636 |
-2,18%
|
147,63
|
141,9255
|
147,81
|
142,43
|
| 10/12/2024 |
1.965.979 |
-6,95%
|
155,45
|
145,24
|
150,48
|
145,60
|
| 09/12/2024 |
1.087.983 |
1,56%
|
155,45
|
154,34
|
156,89
|
156,47
|
| 06/12/2024 |
793.802 |
-0,04%
|
156,94
|
152,6352
|
157,70
|
154,10
|
| 05/12/2024 |
531.809 |
-1,15%
|
156,54
|
153,78
|
157,24
|
154,14
|
| 04/12/2024 |
979.775 |
-3,95%
|
161,58
|
154,92
|
161,62
|
155,93
|
| 03/12/2024 |
280.479 |
-0,96%
|
165,09
|
162,30
|
164,49
|
162,34
|
| 02/12/2024 |
345.274 |
-0,76%
|
165,15
|
162,53
|
166,00
|
163,91
|
| 29/11/2024 |
165.864 |
1,82%
|
166,13
|
164,60
|
168,17
|
165,17
|
| 27/11/2024 |
537.472 |
0,36%
|
165,71
|
162,76
|
167,78
|
164,75
|
| 26/11/2024 |
768.152 |
-2,17%
|
167,50
|
160,12
|
169,52
|
164,16
|
| 25/11/2024 |
953.765 |
6,48%
|
161,60
|
160,00
|
169,52
|
167,80
|
| 22/11/2024 |
551.352 |
3,43%
|
152,55
|
152,20
|
158,055
|
157,59
|
| 21/11/2024 |
552.515 |
0,30%
|
151,79
|
150,70
|
154,85
|
152,36
|
| 20/11/2024 |
384.732 |
0,11%
|
152,27
|
149,77
|
152,76
|
151,91
|
| 19/11/2024 |
423.158 |
-0,42%
|
152,50
|
149,77
|
153,325
|
151,74
|
| 18/11/2024 |
288.704 |
-0,17%
|
152,44
|
150,87
|
153,50
|
152,41
|
| 15/11/2024 |
460.360 |
-0,67%
|
152,30
|
151,7175
|
155,48
|
152,67
|
| 14/11/2024 |
497.711 |
1,35%
|
155,05
|
151,15
|
155,48
|
153,70
|
| 13/11/2024 |
477.820 |
-0,11%
|
156,47
|
151,15
|
157,115
|
151,66
|
| 12/11/2024 |
647.851 |
-3,52%
|
156,24
|
151,65
|
159,73
|
151,83
|
| 11/11/2024 |
462.121 |
-0,14%
|
157,62
|
156,9931
|
159,73
|
157,37
|
| 08/11/2024 |
612.410 |
2,44%
|
153,88
|
150,6403
|
157,83
|
157,59
|
| 07/11/2024 |
594.053 |
1,65%
|
151,98
|
144,69
|
154,88
|
153,84
|
| 06/11/2024 |
1.283.530 |
-1,46%
|
146,80
|
144,69
|
153,68
|
151,34
|
| 05/11/2024 |
402.243 |
%
|
146,80
|
146,2101
|
153,68
|
153,58
|
| 04/11/2024 |
437.035 |
%
|
147,68
|
146,70
|
150,9888
|
147,80
|
| 01/11/2024 |
485.730 |
%
|
147,30
|
145,90
|
150,46
|
146,50
|
| 31/10/2024 |
510.991 |
%
|
147,30
|
145,80
|
148,95
|
146,44
|
| 30/10/2024 |
428.289 |
%
|
147,30
|
146,82
|
151,57
|
148,14
|
| 29/10/2024 |
987.530 |
%
|
141,40
|
137,83
|
147,575
|
147,33
|
| 28/10/2024 |
284.412 |
%
|
148,53
|
149,2801
|
152,4262
|
150,74
|
| 25/10/2024 |
487.395 |
%
|
148,53
|
148,51
|
152,45
|
149,02
|
| 24/10/2024 |
622.162 |
%
|
147,19
|
148,25
|
150,83
|
150,71
|
| 23/10/2024 |
729.949 |
%
|
147,19
|
145,51
|
148,715
|
146,95
|
| 22/10/2024 |
774.594 |
%
|
150,31
|
146,60
|
150,385
|
148,11
|
| 21/10/2024 |
519.567 |
%
|
158,76
|
153,34
|
159,56
|
153,45
|
| 18/10/2024 |
386.160 |
%
|
157,89
|
156,69
|
160,1199
|
159,58
|
| 17/10/2024 |
363.600 |
%
|
156,66
|
155,65
|
158,06
|
156,67
|
| 16/10/2024 |
369.568 |
%
|
157,46
|
156,67
|
158,9263
|
157,54
|
| 15/10/2024 |
423.209 |
%
|
150,09
|
154,76
|
157,67
|
155,185
|
| 14/10/2024 |
483.492 |
%
|
150,09
|
150,184
|
154,10
|
153,63
|
| 11/10/2024 |
377.034 |
%
|
148,56
|
149,625
|
150,70
|
149,84
|
| 10/10/2024 |
469.014 |
%
|
150,57
|
147,90
|
150,84
|
149,07
|
| 09/10/2024 |
313.102 |
%
|
150,57
|
150,0201
|
152,26
|
151,08
|
| 08/10/2024 |
378.248 |
%
|
147,55
|
149,65
|
153,505
|
151,14
|
| 04/10/2024 |
665.722 |
%
|
152,92
|
147,8437
|
155,02
|
149,89
|
| 03/10/2024 |
344.251 |
%
|
152,92
|
151,06
|
153,9721
|
153,86
|
| 02/10/2024 |
380.160 |
%
|
152,42
|
152,04
|
154,30
|
153,03
|
| 01/10/2024 |
484.455 |
%
|
155,18
|
152,04
|
156,07
|
154,76
|
| 30/09/2024 |
556.940 |
%
|
153,88
|
152,00
|
154,82
|
154,53
|
| 27/09/2024 |
694.097 |
%
|
152,44
|
151,12
|
155,9999
|
155,35
|
| 26/09/2024 |
695.394 |
%
|
152,11
|
150,30
|
152,775
|
150,62
|
| 25/09/2024 |
579.860 |
%
|
151,76
|
150,29
|
153,0199
|
150,34
|
| 24/09/2024 |
458.034 |
%
|
152,89
|
152,0638
|
154,21
|
153,32
|
| 23/09/2024 |
517.718 |
%
|
152,48
|
150,26
|
154,2662
|
153,50
|
