U.S. markets open in 1 hour 9 minutes
F S&P 500
5,712.50 +91.75 (+1.63%) F Dow Jones
42,024.00 +498.00 (+1.20%) F Nasdaq
19,768.25 +419.00 (+2.17%) E-mini Russell 2000 Index Futur
2,290.20 +60.30 (+2.70%) Petróleo
71.65 +0.74 (+1.04%) Oro
2,615.30 +16.70 (+0.64%)
Toll Brothers, Inc. (TOL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 151.30 | 154.62 | 147.76 | 150.14 | 150.14 | 1,805,900 |
| 17 sept 2024 | 151.90 | 151.96 | 148.32 | 150.66 | 150.66 | 1,113,500 |
| 16 sept 2024 | 150.17 | 151.20 | 147.02 | 150.04 | 150.04 | 1,395,700 |
| 13 sept 2024 | 147.00 | 150.30 | 146.78 | 149.80 | 149.80 | 1,744,100 |
| 12 sept 2024 | 140.08 | 145.46 | 139.51 | 144.85 | 144.85 | 1,710,300 |
| 11 sept 2024 | 138.32 | 139.85 | 135.22 | 139.40 | 139.40 | 1,873,900 |
| 10 sept 2024 | 140.35 | 141.37 | 138.27 | 140.02 | 140.02 | 1,197,000 |
| 09 sept 2024 | 138.73 | 141.85 | 138.48 | 139.35 | 139.35 | 1,212,100 |
| 06 sept 2024 | 138.48 | 143.50 | 138.29 | 138.78 | 138.78 | 1,577,500 |
| 05 sept 2024 | 140.07 | 140.22 | 137.43 | 137.79 | 137.79 | 1,111,800 |
| 04 sept 2024 | 138.54 | 140.33 | 136.94 | 139.88 | 139.88 | 1,000,800 |
| 03 sept 2024 | 143.75 | 146.12 | 138.88 | 139.88 | 139.88 | 1,236,400 |
| 30 ago 2024 | 143.90 | 144.68 | 141.10 | 144.07 | 144.07 | 1,285,200 |
| 29 ago 2024 | 142.73 | 143.91 | 140.76 | 142.29 | 142.29 | 714,800 |
| 28 ago 2024 | 142.68 | 144.86 | 141.49 | 142.17 | 142.17 | 1,322,100 |
| 27 ago 2024 | 143.72 | 144.29 | 142.35 | 143.74 | 143.74 | 1,117,000 |
| 26 ago 2024 | 149.74 | 149.77 | 144.60 | 144.90 | 144.90 | 1,314,900 |
| 23 ago 2024 | 142.63 | 148.95 | 142.63 | 148.72 | 148.72 | 2,498,400 |
| 22 ago 2024 | 141.50 | 143.71 | 140.93 | 141.27 | 141.27 | 1,803,200 |
| 21 ago 2024 | 136.94 | 143.16 | 136.07 | 141.03 | 141.03 | 4,163,900 |
| 20 ago 2024 | 134.18 | 135.97 | 132.94 | 133.52 | 133.52 | 2,019,300 |
| 19 ago 2024 | 130.40 | 133.84 | 129.64 | 133.65 | 133.65 | 1,380,400 |
| 16 ago 2024 | 128.75 | 131.53 | 128.43 | 129.32 | 129.32 | 695,600 |
| 15 ago 2024 | 128.14 | 129.86 | 126.52 | 128.96 | 128.96 | 958,100 |
| 14 ago 2024 | 130.15 | 130.15 | 126.21 | 126.78 | 126.78 | 1,333,500 |
| 13 ago 2024 | 128.79 | 130.76 | 127.80 | 129.07 | 129.07 | 1,195,900 |
| 12 ago 2024 | 127.52 | 128.80 | 125.98 | 127.65 | 127.65 | 865,900 |
| 09 ago 2024 | 127.39 | 128.60 | 125.83 | 127.58 | 127.58 | 1,073,400 |
| 08 ago 2024 | 126.23 | 127.50 | 124.05 | 126.66 | 126.66 | 1,246,700 |
| 07 ago 2024 | 131.42 | 132.59 | 123.87 | 124.08 | 124.08 | 1,758,600 |
| 06 ago 2024 | 127.33 | 132.00 | 125.29 | 129.19 | 129.19 | 1,145,500 |
| 05 ago 2024 | 123.01 | 130.72 | 123.01 | 128.11 | 128.11 | 1,937,900 |
| 02 ago 2024 | 134.10 | 136.90 | 131.74 | 135.05 | 135.05 | 1,633,500 |
| 01 ago 2024 | 143.95 | 144.88 | 137.18 | 138.34 | 138.34 | 1,453,100 |
| 31 jul 2024 | 144.55 | 146.75 | 140.63 | 142.71 | 142.71 | 1,445,300 |
| 30 jul 2024 | 142.60 | 144.46 | 141.22 | 143.09 | 143.09 | 887,600 |
| 29 jul 2024 | 140.52 | 142.85 | 138.60 | 142.13 | 142.13 | 1,277,500 |
| 26 jul 2024 | 136.60 | 140.50 | 135.46 | 139.45 | 139.45 | 2,249,700 |
| 25 jul 2024 | 130.99 | 136.64 | 129.66 | 132.65 | 132.65 | 1,251,900 |
| 24 jul 2024 | 134.00 | 135.59 | 130.24 | 130.28 | 130.28 | 1,285,200 |
| 23 jul 2024 | 132.65 | 135.43 | 131.60 | 135.22 | 135.22 | 1,203,500 |
| 22 jul 2024 | 131.94 | 134.68 | 129.73 | 134.12 | 134.12 | 1,694,300 |
| 19 jul 2024 | 130.52 | 132.56 | 129.74 | 131.55 | 131.55 | 995,800 |
| 18 jul 2024 | 131.97 | 137.20 | 130.96 | 131.36 | 131.36 | 1,658,500 |
| 17 jul 2024 | 130.59 | 132.80 | 128.13 | 128.17 | 128.17 | 1,282,900 |
| 16 jul 2024 | 125.76 | 132.69 | 125.58 | 132.38 | 132.38 | 1,877,700 |
| 15 jul 2024 | 124.00 | 126.13 | 123.16 | 123.48 | 123.48 | 1,249,800 |
| 12 jul 2024 | 122.30 | 125.40 | 122.30 | 123.15 | 123.15 | 1,869,900 |
| 11 jul 2024 | 117.22 | 121.87 | 116.50 | 121.47 | 121.47 | 2,441,200 |
| 10 jul 2024 | 111.18 | 113.86 | 110.88 | 113.29 | 113.29 | 1,414,900 |
| 09 jul 2024 | 110.27 | 112.16 | 109.70 | 110.49 | 110.49 | 917,500 |
| 08 jul 2024 | 110.37 | 111.21 | 109.13 | 110.75 | 110.75 | 1,094,800 |
| 05 jul 2024 | 111.05 | 111.94 | 108.86 | 109.16 | 109.16 | 1,410,200 |
| 05 jul 2024 | 0.23 Dividendo | |||||
| 03 jul 2024 | 110.64 | 112.77 | 110.50 | 111.99 | 111.76 | 823,400 |
| 02 jul 2024 | 110.48 | 111.35 | 109.31 | 111.21 | 110.98 | 1,803,400 |
| 01 jul 2024 | 115.59 | 115.98 | 111.68 | 112.33 | 112.10 | 1,328,000 |
| 28 jun 2024 | 115.70 | 116.66 | 114.19 | 115.18 | 114.94 | 1,617,600 |
| 27 jun 2024 | 116.03 | 116.09 | 114.50 | 115.17 | 114.93 | 1,253,300 |
| 26 jun 2024 | 114.86 | 116.24 | 114.70 | 116.01 | 115.77 | 886,500 |
| 25 jun 2024 | 118.11 | 118.11 | 114.57 | 115.68 | 115.44 | 1,183,700 |
| 24 jun 2024 | 117.36 | 119.33 | 116.66 | 118.42 | 118.18 | 1,375,400 |
| 21 jun 2024 | 115.71 | 117.16 | 114.10 | 117.12 | 116.88 | 2,260,200 |
| 20 jun 2024 | 117.42 | 118.60 | 114.80 | 115.68 | 115.44 | 1,449,500 |
| 18 jun 2024 | 119.28 | 119.81 | 116.83 | 117.50 | 117.26 | 1,533,900 |
| 17 jun 2024 | 120.00 | 120.41 | 118.40 | 120.37 | 120.12 | 1,308,800 |
| 14 jun 2024 | 118.46 | 119.94 | 118.10 | 119.32 | 119.07 | 1,224,500 |
| 13 jun 2024 | 119.83 | 121.10 | 118.45 | 120.78 | 120.53 | 1,114,300 |
| 12 jun 2024 | 121.15 | 123.68 | 118.92 | 120.07 | 119.82 | 1,850,800 |
| 11 jun 2024 | 118.55 | 118.55 | 115.72 | 115.94 | 115.70 | 1,185,300 |
| 10 jun 2024 | 116.00 | 119.37 | 115.67 | 119.33 | 119.08 | 1,120,900 |
| 07 jun 2024 | 116.53 | 117.78 | 115.60 | 117.09 | 116.85 | 920,400 |
| 06 jun 2024 | 120.09 | 121.00 | 118.63 | 118.79 | 118.55 | 922,900 |
| 05 jun 2024 | 117.85 | 120.28 | 116.45 | 120.25 | 120.00 | 1,357,700 |
| 04 jun 2024 | 119.10 | 120.09 | 116.73 | 117.08 | 116.84 | 1,319,100 |
| 03 jun 2024 | 122.80 | 123.21 | 119.18 | 120.03 | 119.78 | 1,303,800 |
| 31 may 2024 | 121.55 | 122.59 | 119.98 | 121.64 | 121.39 | 1,594,200 |
| 30 may 2024 | 119.64 | 121.28 | 119.21 | 120.68 | 120.43 | 1,069,500 |
| 29 may 2024 | 118.55 | 120.13 | 117.44 | 118.50 | 118.26 | 1,333,200 |
| 28 may 2024 | 122.95 | 123.84 | 119.14 | 120.06 | 119.81 | 1,507,200 |
| 24 may 2024 | 120.87 | 123.07 | 120.54 | 122.91 | 122.66 | 1,715,700 |
| 23 may 2024 | 120.70 | 121.70 | 118.71 | 119.56 | 119.31 | 2,108,500 |
| 22 may 2024 | 127.00 | 127.59 | 118.51 | 119.20 | 118.96 | 4,951,600 |
| 21 may 2024 | 130.83 | 131.00 | 129.29 | 130.22 | 129.95 | 2,032,400 |
| 20 may 2024 | 130.86 | 132.52 | 130.61 | 131.06 | 130.79 | 1,315,500 |
| 17 may 2024 | 131.24 | 132.14 | 130.26 | 130.74 | 130.47 | 1,098,000 |
| 16 may 2024 | 133.91 | 134.10 | 131.07 | 131.13 | 130.86 | 1,633,200 |
| 15 may 2024 | 131.56 | 135.37 | 131.05 | 134.92 | 134.64 | 2,067,000 |
| 14 may 2024 | 127.01 | 127.55 | 125.61 | 127.38 | 127.12 | 1,030,800 |
| 13 may 2024 | 127.77 | 128.06 | 126.11 | 126.15 | 125.89 | 789,000 |
| 10 may 2024 | 126.50 | 127.53 | 126.03 | 127.02 | 126.76 | 609,200 |
| 09 may 2024 | 124.29 | 126.63 | 123.73 | 126.48 | 126.22 | 1,535,600 |
| 08 may 2024 | 125.13 | 126.03 | 123.94 | 124.05 | 123.80 | 1,297,200 |
| 07 may 2024 | 128.18 | 128.69 | 126.36 | 126.41 | 126.15 | 1,239,000 |
| 06 may 2024 | 125.12 | 127.82 | 124.30 | 127.76 | 127.50 | 1,354,800 |
| 03 may 2024 | 125.00 | 128.75 | 123.62 | 123.63 | 123.38 | 1,116,200 |
| 02 may 2024 | 120.72 | 121.67 | 118.47 | 121.24 | 120.99 | 730,200 |
| 01 may 2024 | 119.08 | 123.45 | 117.91 | 119.52 | 119.27 | 1,702,300 |
| 30 abr 2024 | 120.08 | 121.83 | 119.02 | 119.11 | 118.87 | 822,800 |
| 29 abr 2024 | 121.30 | 122.71 | 121.01 | 121.61 | 121.36 | 999,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.