Toll Brothers, Inc. TOL
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$134,75-1,13 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134,75 | -0,83 % | $137,41 | $137,41 | $134,74 | 1,29M |
| 2026-09-29 | $135,88 | -0,46 % | $137,10 | $137,15 | $134,34 | 1,16M |
| 2026-09-28 | $136,51 | -0,60 % | $135,16 | $139,26 | $135,16 | 1,36M |
| 2026-09-25 | $137,34 | +1,04 % | $136,65 | $137,96 | $135,45 | 1,60M |
| 2026-09-24 | $135,92 | +0,48 % | $134,86 | $136,85 | $134,25 | 910,20K |
| 2026-09-23 | $135,27 | -1,67 % | $135,51 | $138,50 | $135,13 | 1,30M |
| 2026-09-22 | $137,57 | +1,53 % | $137,91 | $139,42 | $136,38 | 1,46M |
| 2026-09-21 | $135,50 | +1,83 % | $134,32 | $136,71 | $132,53 | 877,30K |
| 2026-09-18 | $133,06 | -0,94 % | $132,60 | $134,50 | $132,11 | 3,08M |
| 2026-09-17 | $134,32 | +1,27 % | $136,00 | $136,99 | $132,96 | 826,60K |
| 2026-09-16 | $132,64 | -1,16 % | $134,55 | $135,69 | $131,40 | 890,40K |
| 2026-09-15 | $134,20 | -0,02 % | $134,44 | $135,20 | $132,67 | 1,00M |
| 2026-09-14 | $134,23 | -0,51 % | $132,26 | $135,08 | $132,26 | 938,90K |
| 2026-09-11 | $134,92 | +1,84 % | $135,07 | $135,07 | $132,34 | 864,50K |
| 2026-09-10 | $132,48 | -1,90 % | $134,69 | $136,40 | $130,26 | 1,13M |
| 2026-09-09 | $135,05 | -0,99 % | $136,84 | $137,40 | $133,50 | 1,18M |
| 2026-09-08 | $136,40 | -3,76 % | $140,48 | $140,95 | $136,32 | 858,30K |
| 2026-09-04 | $141,73 | -0,05 % | $141,29 | $142,31 | $140,55 | 561,10K |
| 2026-09-03 | $141,80 | +0,78 % | $141,80 | $144,14 | $139,70 | 613,20K |
| 2026-09-02 | $140,70 | +0,35 % | $141,02 | $141,98 | $140,40 | 707,10K |
| 2026-09-01 | $140,21 | -2,26 % | $142,06 | $143,74 | $140,05 | 932,60K |
| 2026-08-31 | $143,45 | -1,89 % | $144,00 | $145,09 | $143,29 | 704,60K |
| 2026-08-28 | $146,22 | +0,75 % | $146,56 | $149,19 | $144,34 | 816,40K |
| 2026-08-27 | $145,13 | -2,06 % | $146,62 | $147,99 | $144,93 | 631,70K |
| 2026-08-26 | $148,18 | -1,76 % | $151,10 | $152,06 | $148,10 | 904,80K |
| 2026-08-25 | $150,83 | +2,29 % | $149,52 | $151,00 | $146,86 | 744,50K |
| 2026-08-24 | $147,45 | +0,24 % | $147,55 | $149,55 | $146,66 | 535,80K |
| 2026-08-21 | $147,09 | +1,36 % | $145,95 | $148,06 | $144,69 | 758,70K |
| 2026-08-20 | $145,12 | -2,33 % | $145,83 | $146,71 | $142,05 | 1,06M |
| 2026-08-19 | $148,58 | +4,00 % | $145,45 | $154,15 | $145,45 | 1,99M |
| 2026-08-18 | $142,86 | -1,78 % | $146,15 | $146,20 | $141,73 | 1,60M |
| 2026-08-17 | $145,45 | -1,90 % | $147,53 | $147,88 | $144,87 | 1,04M |
| 2026-08-14 | $148,27 | -0,70 % | $148,45 | $149,97 | $147,43 | 739,70K |
| 2026-08-13 | $149,31 | +0,53 % | $151,05 | $151,11 | $148,23 | 873,00K |
| 2026-08-12 | $148,53 | -2,86 % | $153,19 | $153,40 | $147,72 | 961,40K |
| 2026-08-11 | $152,91 | +1,94 % | $150,75 | $153,24 | $150,53 | 781,30K |
| 2026-08-10 | $150,00 | -3,28 % | $153,67 | $153,67 | $149,41 | 639,40K |
| 2026-08-07 | $155,09 | +2,48 % | $152,71 | $155,50 | $151,97 | 586,70K |
| 2026-08-06 | $151,33 | -2,35 % | $154,00 | $154,27 | $150,10 | 651,70K |
| 2026-08-05 | $154,97 | +1,13 % | $152,50 | $155,97 | $151,81 | 762,90K |
| 2026-08-04 | $153,24 | +1,85 % | $151,67 | $154,35 | $150,56 | 709,80K |
| 2026-08-03 | $150,46 | +3,13 % | $148,86 | $152,30 | $148,01 | 614,10K |
| 2026-07-31 | $145,89 | -2,76 % | $149,94 | $150,40 | $145,66 | 1,09M |
| 2026-07-30 | $150,03 | -0,11 % | $151,86 | $151,93 | $147,78 | 791,50K |
| 2026-07-29 | $150,20 | -3,08 % | $153,00 | $155,93 | $149,85 | 798,90K |
| 2026-07-28 | $154,98 | +2,63 % | $153,20 | $155,53 | $152,90 | 972,50K |
| 2026-07-27 | $151,01 | +0,76 % | $152,43 | $154,39 | $150,58 | 457,10K |
| 2026-07-24 | $149,87 | +2,27 % | $146,94 | $152,26 | $146,30 | 723,90K |
| 2026-07-23 | $146,55 | -1,63 % | $146,00 | $147,66 | $145,28 | 1,09M |
| 2026-07-22 | $148,98 | +1,21 % | $147,99 | $150,30 | $146,79 | 1,02M |
| 2026-07-21 | $147,20 | +0,18 % | $146,99 | $147,80 | $145,37 | 971,10K |
| 2026-07-20 | $146,94 | -2,53 % | $152,26 | $152,45 | $146,62 | 713,40K |
| 2026-07-17 | $150,76 | -3,24 % | $154,33 | $157,51 | $150,45 | 775,90K |
| 2026-07-16 | $155,81 | +1,71 % | $152,48 | $156,97 | $152,48 | 1,29M |
| 2026-07-15 | $153,19 | +0,43 % | $152,55 | $155,28 | $152,23 | 838,20K |
| 2026-07-14 | $152,53 | +2,96 % | $151,26 | $152,93 | $147,85 | 1,36M |
| 2026-07-13 | $148,15 | -0,90 % | $149,03 | $150,95 | $147,16 | 740,30K |
| 2026-07-10 | $149,49 | +0,83 % | $150,37 | $152,98 | $149,27 | 778,40K |
| 2026-07-09 | $148,26 | +1,85 % | $147,35 | $150,19 | $145,69 | 766,00K |
| 2026-07-08 | $145,57 | -4,00 % | $149,61 | $150,02 | $145,08 | 1,17M |
| 2026-07-07 | $151,64 | -2,25 % | $154,70 | $156,01 | $151,12 | 1,27M |
| 2026-07-06 | $155,13 | -1,28 % | $157,25 | $157,72 | $154,24 | 799,10K |
| 2026-07-02 | $157,14 | -0,15 % | $158,81 | $159,73 | $154,80 | 865,40K |
| 2026-07-01 | $157,37 | -4,48 % | $162,91 | $164,72 | $157,32 | 1,12M |
| 2026-06-30 | $164,75 | -0,08 % | $165,00 | $165,44 | $162,89 | 1,37M |
| 2026-06-29 | $164,88 | +0,45 % | $163,42 | $165,00 | $160,87 | 666,20K |
| 2026-06-26 | $164,14 | +1,27 % | $162,48 | $166,23 | $161,78 | 1,66M |
| 2026-06-25 | $162,08 | +0,65 % | $162,69 | $165,47 | $160,59 | 1,16M |
| 2026-06-24 | $161,03 | +6,67 % | $153,44 | $164,36 | $153,44 | 1,45M |
| 2026-06-23 | $150,96 | -0,63 % | $150,43 | $153,98 | $149,76 | 1,25M |
| 2026-06-22 | $151,92 | -2,41 % | $154,99 | $156,22 | $151,16 | 1,47M |
| 2026-06-18 | $155,67 | +4,02 % | $152,82 | $157,92 | $151,88 | 1,85M |
| 2026-06-17 | $149,66 | -2,36 % | $152,55 | $158,00 | $149,64 | 1,79M |
| 2026-06-16 | $153,27 | +3,07 % | $149,45 | $154,33 | $149,45 | 1,70M |
| 2026-06-15 | $148,71 | +1,09 % | $149,99 | $152,58 | $147,98 | 1,15M |
| 2026-06-12 | $147,10 | -0,07 % | $147,11 | $148,81 | $145,81 | 1,19M |
| 2026-06-11 | $147,21 | +5,98 % | $139,60 | $147,45 | $139,60 | 1,12M |
| 2026-06-10 | $138,90 | -3,64 % | $143,55 | $144,19 | $138,30 | 948,30K |
| 2026-06-09 | $144,14 | +5,09 % | $139,53 | $146,53 | $139,31 | 1,44M |
| 2026-06-08 | $137,16 | -0,54 % | $137,65 | $138,44 | $136,77 | 635,90K |
| 2026-06-05 | $137,91 | -1,37 % | $138,61 | $139,40 | $137,31 | 1,03M |
| 2026-06-04 | $139,82 | +1,75 % | $138,89 | $141,12 | $138,08 | 764,40K |
| 2026-06-03 | $137,42 | -1,51 % | $137,47 | $139,43 | $136,35 | 945,40K |
| 2026-06-02 | $139,53 | +0,83 % | $138,28 | $139,67 | $137,11 | 709,70K |
| 2026-06-01 | $138,38 | -0,12 % | $139,02 | $140,02 | $136,92 | 1,35M |
| 2026-05-29 | $138,54 | +0,29 % | $138,19 | $140,46 | $137,29 | 1,18M |
| 2026-05-28 | $138,14 | -1,30 % | $138,71 | $139,26 | $136,85 | 716,50K |
| 2026-05-27 | $139,96 | +1,53 % | $139,15 | $144,40 | $139,15 | 1,33M |
| 2026-05-26 | $137,85 | +2,62 % | $135,35 | $138,41 | $134,52 | 1,25M |
| 2026-05-22 | $134,33 | -0,13 % | $135,20 | $135,50 | $132,21 | 1,05M |