Hot Features
프리미엄
Toll Brothers Inc (TOL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.473302765863 | 135.22 | 140.22 | 134.2758 | 1741621 | 137.97693498 | CS |
| 4 | 8.44 | 6.62376393031 | 127.42 | 140.22 | 122.56 | 1489478 | 131.87507434 | CS |
| 12 | -10.64 | -7.26279863481 | 146.5 | 169.52 | 121.32 | 1462375 | 140.46453226 | CS |
| 26 | -4.66 | -3.31625391403 | 140.52 | 169.52 | 121.32 | 1371318 | 142.44635241 | CS |
| 52 | 37.49 | 38.1112127681 | 98.37 | 169.52 | 97.45 | 1372105 | 130.3625769 | CS |
| 156 | 79.75 | 142.131527357 | 56.11 | 169.52 | 39.532 | 1548947 | 81.51740096 | CS |
| 260 | 89.92 | 195.73356552 | 45.94 | 169.52 | 13.28 | 1708598 | 64.69414171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 137.62 | -2.29 | -1.64 | 139.66999 | 139.69 | 136.85 | 1720598 |
| 1738021200 | 139.91 | 4.85 | 3.59 | 135.18 | 140.22 | 135.08009 | 2941280 |
| 1737762000 | 135.06 | -1.14 | -0.84 | 136.66999 | 136.66999 | 134.2758 | 856499 |
| 1737675600 | 136.19999 | 0 | 0.00 | 136.19999 | 136.19999 | 136.19999 | 0 |
| 1737589200 | 136.19999 | 0.59 | 0.44 | 135.22 | 136.5 | 134.38 | 1448107 |
| 1737502800 | 135.61 | 0.45 | 0.33 | 137.8 | 138.77 | 135.0156 | 1586060 |
| 1737157200 | 135.16 | 0.85 | 0.63 | 136.97 | 137.86 | 134.54 | 1416864 |
| 1737070800 | 134.31 | 0.08 | 0.06 | 133.5 | 134.35 | 131.81 | 1152733 |
| 1736984400 | 134.22999 | 3.33 | 2.54 | 136.43 | 137.51 | 133.43 | 1880609 |
| 1736898000 | 130.9 | 4.75 | 3.77 | 129.55 | 131.94 | 128.22 | 1912048 |
| 1736811600 | 126.15 | 2.61 | 2.11 | 123.14 | 126.15 | 122.74 | 1312499 |
| 1736552400 | 123.54 | -3.49 | -2.75 | 125.53 | 126.6198 | 123.2 | 1530652 |
| 1736379600 | 127.03 | 3.17 | 2.56 | 123.19 | 127.35 | 122.56 | 1340007 |
| 1736293200 | 123.86 | -2.24 | -1.78 | 125.7303 | 126.42 | 123.0201 | 1353266 |
| 1736206800 | 126.1 | -0.13 | -0.10 | 126.71 | 128.41 | 125.65 | 1138287 |
| 1735947600 | 126.23 | 1.67 | 1.34 | 126 | 127.3799 | 125.615 | 1274589 |
| 1735861200 | 124.56 | -1.39 | -1.10 | 127.42 | 128.04 | 123.75 | 967549 |
| 1735688400 | 125.95 | -0.17 | -0.13 | 127.05 | 127.51 | 125.45 | 936767 |
| 1735602000 | 126.12 | -0.33 | -0.26 | 125.865 | 126.64 | 123.86 | 990884 |
| 1735342800 | 126.45 | -1.78 | -1.39 | 127.265 | 128.31 | 125.6185 | 797180 |
| 1735256400 | 128.22999 | 0.36 | 0.28 | 127.06 | 128.53 | 126 | 827762 |
| 1735077840 | 127.87 | 0.85 | 0.67 | 126.65 | 127.9 | 126 | 794068 |
| 1734997200 | 127.02 | 1.57 | 1.25 | 125.02 | 127.08 | 124 | 1552881 |
| 1734738000 | 125.45 | 1.65 | 1.33 | 124.187 | 125.875 | 122.85 | 3346183 |
| 1734651600 | 123.8 | -1.92 | -1.53 | 122.17 | 125 | 121.32 | 2371159 |
| 1734565200 | 125.72 | -7.01 | -5.28 | 133 | 133.47989 | 125.1 | 2787566 |
| 1734478800 | 132.72999 | -1.85 | -1.37 | 134.435 | 135.6 | 132.15 | 1363643 |
| 1734392400 | 134.58 | 0.73 | 0.55 | 134.485 | 136.7268 | 133.81 | 1782140 |
| 1734133200 | 133.85 | -4.61 | -3.33 | 136.62 | 136.82 | 132.3 | 2502216 |
| 1734046800 | 138.46 | -3.97 | -2.79 | 141.125 | 141.54 | 138.12 | 2291895 |
| 1733960400 | 142.43 | -3.17 | -2.18 | 147.63 | 147.83 | 141.9301 | 2346096 |
| 1733874000 | 145.6 | -10.87 | -6.95 | 148.08 | 150.54 | 145.24 | 3655989 |
| 1733787600 | 156.47 | 2.37 | 1.54 | 155 | 156.88999 | 154.32 | 2267576 |
| 1733528400 | 154.1 | -0.04 | -0.03 | 156.94999 | 157.785 | 152.6352 | 1675698 |
| 1733442000 | 154.13999 | -1.79 | -1.15 | 156.53 | 157.11 | 153.78 | 934792 |
| 1733355600 | 155.93 | -6.41 | -3.95 | 161.13 | 161.62 | 154.91999 | 1785629 |
| 1733269200 | 162.34 | -1.57 | -0.96 | 163.97999 | 164.8038 | 162.29 | 758833 |
| 1733182800 | 163.91 | -1.26 | -0.76 | 164.56 | 165.51 | 162.52 | 710015 |
| 1732917840 | 165.16999 | 0.42 | 0.25 | 167.55 | 168.17 | 164.81 | 352782 |
| 1732750800 | 164.75 | 0.59 | 0.36 | 167.1999 | 167.78 | 164.6 | 957010 |
| 1732664400 | 164.16 | -3.64 | -2.17 | 166.44999 | 166.44999 | 162.76 | 1358126 |
| 1732578000 | 167.8 | 10.21 | 6.48 | 161.25 | 169.52 | 161.25 | 2042359 |
| 1732318800 | 157.59 | 5.23 | 3.43 | 155.175 | 158.06 | 154.53819 | 1216265 |
| 1732232400 | 152.36 | 0.45 | 0.30 | 153.71 | 154.85 | 152.19999 | 909229 |
| 1732146000 | 151.91 | 0.17 | 0.11 | 151.85 | 152.3 | 150.69 | 712197 |
| 1732059600 | 151.74 | -0.67 | -0.44 | 152.135 | 152.76 | 149.77 | 914526 |
| 1731973200 | 152.41 | -0.26 | -0.17 | 152.5 | 153.32499 | 150.87 | 641401 |
| 1731714000 | 152.66999 | -1.03 | -0.67 | 153.4 | 154 | 151.7175 | 777176 |
| 1731627600 | 153.69999 | 2.04 | 1.35 | 153.44999 | 155.47999 | 152.72 | 923547 |
| 1731541200 | 151.66 | -0.17 | -0.11 | 154.2001 | 154.79 | 151.13999 | 916800 |
| 1731454800 | 151.83 | -5.54 | -3.52 | 156.47 | 157.44 | 151.65 | 1226500 |
| 1731368400 | 157.37 | -0.22 | -0.14 | 159.35499 | 159.5 | 156.9931 | 909245 |
| 1731109200 | 157.59 | 3.75 | 2.44 | 153.975 | 157.84 | 153.2412 | 1219221 |
| 1731022800 | 153.84 | 2.5 | 1.65 | 151.57499 | 154.88 | 150.5106 | 1080946 |
| 1730936400 | 151.34 | -2.24 | -1.46 | 146.5 | 152.19999 | 144.66999 | 2500287 |
| 1730850000 | 153.58 | 5.78 | 3.91 | 147.16 | 153.69 | 147.02 | 821959 |
| 1730763600 | 147.8 | 1.3 | 0.89 | 147.61 | 151.01 | 146.69999 | 868632 |
| 1730500800 | 146.5 | 0.06 | 0.04 | 148.74 | 150.46 | 145.9 | 884672 |
| 1730414400 | 146.44 | -1.7 | -1.15 | 147.5 | 148.94999 | 145.8 | 947592 |
| 1730328000 | 148.13999 | 0.74 | 0.50 | 147.36 | 151.57 | 146.82 | 817750 |
| 1730241600 | 147.4 | -3.28 | -2.18 | 141.4 | 147.57499 | 137.83 | 1991819 |
