Toll Brothers (TOL)

TOL
🏛️ 미국 →
139.87
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 71.98 72.73 71.51 72.39 0.7M
2021-12-30 72.20 72.75 71.63 71.78 1.2M
2021-12-29 71.49 72.68 71.49 72.32 1.3M
2021-12-28 71.65 72.62 71.26 71.55 0.7M
2021-12-27 70.70 71.48 70.12 71.45 0.9M
2021-12-23 70.81 70.89 69.90 70.48 1.0M
2021-12-22 68.16 71.15 68.16 70.90 2.2M
2021-12-21 67.88 68.36 67.45 68.06 3.1M
2021-12-20 67.60 67.76 65.56 67.15 1.3M
2021-12-17 69.15 69.40 68.15 68.54 3.0M
2021-12-16 70.41 70.66 68.75 69.41 1.6M
2021-12-15 70.24 71.20 69.33 71.14 1.8M
2021-12-14 71.26 71.32 69.32 70.16 3.0M
2021-12-13 75.00 75.61 71.95 72.09 2.7M
2021-12-10 73.32 74.67 72.33 74.61 1.9M
2021-12-09 72.93 74.51 71.62 72.72 2.4M
2021-12-08 71.29 73.44 68.73 72.45 3.1M
2021-12-07 70.85 72.49 70.20 71.24 2.8M
2021-12-06 69.29 71.20 68.63 70.85 2.4M
2021-12-03 69.00 69.72 67.37 68.26 1.2M
2021-12-02 65.29 68.98 65.17 68.51 1.6M
2021-12-01 64.38 66.18 63.82 64.72 1.6M
2021-11-30 64.05 65.30 63.16 63.47 1.4M
2021-11-29 65.00 65.17 63.76 64.31 0.8M
2021-11-26 64.25 65.15 63.81 64.47 0.6M
2021-11-24 65.55 66.12 65.23 65.35 0.5M
2021-11-23 65.14 66.30 64.37 66.08 0.7M
2021-11-22 66.67 66.67 64.86 65.31 0.9M
2021-11-19 65.35 67.33 65.30 65.99 1.2M
2021-11-18 65.72 65.74 64.58 65.70 0.7M
2021-11-17 64.33 65.24 63.97 65.05 0.8M
2021-11-16 63.92 65.32 63.44 64.58 0.7M
2021-11-15 64.16 64.35 63.65 63.71 0.4M
2021-11-12 63.19 64.18 63.01 63.99 0.5M
2021-11-11 62.89 63.32 62.20 63.14 0.4M
2021-11-10 63.51 64.09 61.86 62.25 0.6M
2021-11-09 62.64 64.53 62.64 63.91 1.1M
2021-11-08 62.45 62.61 61.52 62.15 0.8M
2021-11-05 61.09 62.31 60.97 62.02 1.0M
2021-11-04 60.93 61.86 60.10 60.40 0.9M
2021-11-03 60.14 62.06 59.83 60.56 1.4M
2021-11-02 61.23 61.28 59.42 60.03 0.8M
2021-11-01 60.35 61.23 59.39 61.13 0.7M
2021-10-29 60.38 61.24 59.98 60.17 0.8M
2021-10-27 60.79 62.34 59.44 59.50 0.9M
2021-10-26 60.87 60.97 59.97 60.43 0.9M
2021-10-25 60.56 61.31 60.25 60.87 0.4M
2021-10-22 61.00 61.81 60.32 60.44 0.6M
2021-10-21 60.45 60.96 60.06 60.90 0.7M
2021-10-20 59.51 61.08 59.21 60.76 1.0M
2021-10-19 60.00 60.00 59.01 59.20 0.6M
2021-10-18 58.29 59.92 58.23 59.87 0.9M
2021-10-15 60.10 60.39 58.47 58.59 1.0M
2021-10-14 58.34 60.01 58.19 59.82 0.8M
2021-10-13 57.42 58.21 57.27 58.10 1.0M
2021-10-12 56.32 57.57 56.24 57.08 0.7M
2021-10-11 56.04 56.91 55.71 56.23 1.2M
2021-10-08 57.02 57.21 56.11 56.21 0.8M
2021-10-07 57.11 57.91 57.03 57.08 0.8M
2021-10-06 55.05 57.35 54.74 57.03 1.4M
2021-10-05 55.66 56.02 54.99 55.50 2.1M
2021-10-04 54.76 55.82 54.72 55.22 1.2M
2021-10-01 55.82 55.98 55.02 55.22 1.4M
2021-09-30 57.52 58.03 55.27 55.29 1.7M
2021-09-29 57.90 58.42 57.42 57.61 1.1M
2021-09-28 59.98 60.29 57.20 57.53 1.9M
2021-09-27 59.36 60.78 59.00 60.62 1.1M
2021-09-24 59.79 60.37 58.83 59.94 1.1M
2021-09-23 60.81 61.25 59.82 59.89 1.0M
2021-09-22 60.40 61.43 60.10 60.40 1.0M
2021-09-21 60.81 60.91 59.32 59.88 1.0M
2021-09-20 61.62 62.30 59.94 60.69 0.9M
2021-09-17 61.97 63.07 61.77 62.89 1.9M
2021-09-16 60.37 62.90 60.07 62.05 1.2M
2021-09-15 59.25 60.61 59.01 60.54 1.1M
2021-09-14 61.59 61.78 59.17 59.34 1.3M
2021-09-13 61.88 61.88 59.91 60.89 1.4M
2021-09-10 61.79 62.23 61.12 61.27 0.8M
2021-09-09 61.36 61.71 60.31 61.33 0.8M
2021-09-08 62.22 62.74 61.00 61.23 1.3M
2021-09-07 63.56 64.55 63.35 63.48 1.1M
2021-09-03 63.77 64.00 63.13 63.80 0.8M
2021-09-02 64.75 64.80 64.04 64.10 1.0M
2021-09-01 64.20 64.86 63.94 64.49 0.9M
2021-08-31 63.92 64.29 63.26 64.06 1.0M
2021-08-30 64.57 64.62 63.33 63.77 0.9M
2021-08-27 63.19 64.81 63.01 64.44 1.2M
2021-08-26 63.38 64.19 62.27 63.14 1.5M
2021-08-25 61.33 63.94 61.25 63.66 2.1M
2021-08-24 60.02 62.21 59.82 61.04 2.4M
2021-08-23 59.80 59.85 57.85 59.38 1.5M
2021-08-20 57.85 59.62 57.71 59.52 0.9M
2021-08-19 57.28 58.54 57.22 57.90 1.0M
2021-08-18 58.25 59.20 57.86 58.36 0.7M
2021-08-17 60.67 60.67 58.15 58.63 1.0M
2021-08-16 60.63 61.83 60.22 61.39 0.9M
2021-08-13 61.16 61.37 60.18 61.06 0.8M
2021-08-12 60.67 61.31 59.92 60.77 1.3M
2021-08-11 58.36 60.58 57.83 60.54 1.0M
2021-08-10 57.90 58.82 57.20 58.29 0.6M
2021-08-09 57.70 58.41 57.28 57.56 0.5M
2021-08-06 58.55 59.32 57.57 57.99 0.8M
2021-08-05 57.82 58.63 57.60 58.36 0.6M
2021-08-04 59.00 59.54 57.62 57.65 1.0M
2021-08-03 59.91 60.08 58.78 59.73 1.1M
2021-08-02 59.70 60.07 59.02 59.59 0.9M
2021-07-30 58.45 60.12 58.20 59.27 1.2M
2021-07-29 56.99 59.47 56.78 59.00 1.3M
2021-07-28 56.42 56.84 55.68 56.44 1.4M
2021-07-27 56.01 56.71 55.21 56.46 0.7M
2021-07-26 57.21 57.58 56.09 56.26 1.1M
2021-07-23 55.98 57.21 55.57 57.06 1.2M
2021-07-22 55.07 55.85 54.19 55.47 1.1M
2021-07-21 55.22 56.00 54.92 55.62 1.2M
2021-07-20 53.56 55.30 53.38 55.06 1.2M
2021-07-19 52.49 54.59 52.02 53.35 2.2M
2021-07-16 54.19 55.01 53.14 53.32 1.0M
2021-07-15 54.07 54.70 53.51 54.33 0.8M
2021-07-14 54.98 55.39 54.22 54.40 0.8M
2021-07-13 55.77 56.21 54.13 54.44 1.3M
2021-07-12 55.71 56.25 55.46 56.10 1.2M
2021-07-09 56.32 56.99 56.03 56.20 1.0M
2021-07-08 55.95 57.07 54.85 55.68 1.5M
2021-07-07 57.26 58.77 57.14 58.08 0.9M
2021-07-06 58.23 58.24 56.07 57.07 1.3M
2021-07-02 59.39 59.39 57.96 58.24 0.7M
2021-07-01 57.92 59.29 57.56 58.90 1.1M
2021-06-30 56.95 58.22 56.90 57.81 1.2M
2021-06-29 58.24 59.67 57.91 58.17 1.1M
2021-06-28 58.48 58.82 57.73 58.20 1.4M
2021-06-25 57.12 57.94 56.85 57.73 3.4M
2021-06-24 56.50 57.05 55.92 56.88 1.1M
2021-06-23 57.31 57.31 55.61 56.40 1.4M
2021-06-22 57.00 57.51 56.53 57.07 1.5M
2021-06-21 56.84 57.76 56.75 57.00 1.6M
2021-06-18 56.47 58.32 56.21 56.46 2.9M
2021-06-17 57.14 57.99 56.26 57.14 1.6M
2021-06-16 58.49 58.89 56.90 57.18 1.8M
2021-06-15 58.06 58.69 57.79 58.44 1.3M
2021-06-14 59.02 59.52 57.57 57.76 2.1M
2021-06-11 59.13 59.81 58.64 59.14 2.3M
2021-06-10 61.16 61.30 58.66 58.78 3.8M
2021-06-09 63.02 63.19 61.61 61.85 1.6M
2021-06-08 62.79 63.08 62.00 62.79 0.9M
2021-06-07 63.64 63.99 62.03 62.37 1.3M
2021-06-04 62.60 63.45 61.73 63.28 1.1M
2021-06-03 63.41 63.73 61.90 62.14 1.5M
2021-06-02 65.55 65.59 63.58 63.91 1.4M
2021-06-01 65.83 66.05 64.49 65.48 1.0M
2021-05-28 65.57 65.57 64.22 65.24 1.0M
2021-05-27 65.09 65.63 64.10 65.07 1.6M
2021-05-26 62.37 65.30 61.48 64.37 3.4M
2021-05-25 61.27 63.21 61.01 62.02 3.0M
2021-05-24 60.25 60.96 59.86 60.58 1.9M
2021-05-21 60.99 61.44 59.52 59.90 1.8M
2021-05-20 59.80 60.96 59.69 60.47 0.9M
2021-05-19 58.76 60.40 57.93 59.87 1.3M
2021-05-18 62.24 62.29 60.09 60.24 1.4M
2021-05-17 62.61 62.74 60.41 62.12 1.0M
2021-05-14 62.32 63.16 61.97 62.97 0.8M
2021-05-13 59.76 62.34 59.76 61.73 1.6M
2021-05-12 63.23 63.40 58.98 59.42 2.2M
2021-05-11 66.05 66.22 63.38 63.65 1.6M
2021-05-10 67.93 68.88 66.92 66.93 1.2M
2021-05-07 65.77 67.90 65.10 67.65 1.0M
2021-05-06 66.26 66.38 64.62 65.68 0.8M
2021-05-05 65.97 66.10 64.84 66.03 1.1M
2021-05-04 64.28 65.74 63.71 65.57 0.9M
2021-05-03 63.51 64.76 63.12 64.59 1.2M
2021-04-30 63.82 63.84 62.26 62.70 1.1M
2021-04-29 63.14 64.50 62.78 64.09 1.1M
2021-04-28 62.20 62.89 61.67 62.69 0.9M
2021-04-27 62.50 63.78 62.11 62.24 1.1M
2021-04-26 61.80 61.99 60.98 61.88 0.8M
2021-04-23 60.32 60.94 59.63 60.79 0.8M
2021-04-22 59.72 60.30 59.19 59.80 1.2M
2021-04-21 58.32 60.04 58.32 59.85 1.0M
2021-04-20 60.20 60.69 57.03 58.44 1.7M
2021-04-19 61.29 61.34 59.87 60.65 1.1M
2021-04-16 60.70 62.00 60.40 61.29 3.2M
2021-04-15 60.40 60.80 59.47 59.55 1.0M
2021-04-14 59.70 60.61 59.47 59.65 0.9M
2021-04-13 59.86 60.40 58.62 59.69 0.8M
2021-04-12 60.45 60.69 59.74 60.13 2.1M
2021-04-09 58.56 60.43 58.20 60.34 1.5M
2021-04-08 59.43 59.57 58.31 58.56 1.2M
2021-04-07 60.22 60.53 58.92 59.41 3.2M
2021-04-06 59.32 60.10 58.92 60.00 1.6M
2021-04-05 59.05 59.47 58.07 59.30 1.3M
2021-04-01 57.39 58.99 57.27 58.99 1.6M
2021-03-31 57.71 57.72 56.70 56.73 1.1M
2021-03-30 56.05 57.81 55.54 57.47 0.9M
2021-03-29 58.96 59.52 55.96 56.25 1.3M
2021-03-26 56.67 58.63 56.11 58.58 1.4M
2021-03-25 52.86 56.50 52.73 56.25 1.8M
2021-03-24 54.14 55.46 53.87 53.90 1.0M
2021-03-23 55.28 55.60 53.53 53.98 1.1M
2021-03-22 55.01 55.45 53.66 55.08 1.1M
2021-03-19 54.11 55.27 53.09 54.42 2.7M
2021-03-18 57.82 57.99 53.78 53.89 2.3M
2021-03-17 55.49 58.54 55.11 58.48 2.5M
2021-03-16 57.29 57.72 55.81 56.11 1.4M
2021-03-15 55.73 56.78 55.60 56.74 1.7M
2021-03-12 56.22 56.26 54.84 55.50 2.3M
2021-03-11 58.12 59.28 57.27 57.33 2.1M
2021-03-10 55.67 58.11 55.23 57.54 2.3M
2021-03-09 55.51 56.20 54.51 54.95 1.8M
2021-03-08 54.26 56.02 54.01 55.19 1.6M
2021-03-05 52.13 53.93 50.56 53.89 2.1M
2021-03-04 52.80 53.55 49.79 51.78 2.1M
2021-03-03 53.70 53.70 52.34 52.63 1.7M
2021-03-02 53.18 54.07 52.22 53.91 1.5M
2021-03-01 54.36 54.78 52.94 53.04 1.9M
2021-02-26 52.71 54.19 52.15 53.42 3.1M
2021-02-25 55.30 55.71 51.86 51.95 3.0M
2021-02-24 52.50 56.08 51.75 55.95 3.0M
2021-02-23 53.09 54.30 51.33 54.23 2.6M
2021-02-22 54.48 55.15 53.58 53.65 1.6M
2021-02-19 54.24 55.08 54.03 54.94 1.0M
2021-02-18 54.16 54.68 53.33 53.96 1.2M
2021-02-17 54.02 54.38 53.11 54.22 1.3M
2021-02-16 56.02 56.09 54.05 54.13 1.5M
2021-02-12 55.95 56.96 55.51 56.09 1.1M
2021-02-11 56.23 56.95 55.50 56.35 1.5M
2021-02-10 54.74 56.19 53.39 55.68 1.3M
2021-02-09 55.14 55.26 53.96 54.56 0.7M
2021-02-08 53.96 55.63 53.78 55.03 1.5M
2021-02-05 52.17 53.85 51.61 53.62 1.5M
2021-02-04 52.10 52.37 50.81 52.01 1.6M
2021-02-03 52.60 53.35 51.91 52.04 0.8M
2021-02-02 51.88 53.05 50.99 52.56 1.4M
2021-02-01 51.34 51.62 49.51 51.50 1.9M
2021-01-29 52.30 52.65 50.45 51.10 2.6M
2021-01-28 52.24 52.78 51.79 52.56 3.5M
2021-01-27 52.24 54.84 51.75 53.57 3.3M
2021-01-26 51.93 53.87 51.61 52.99 2.6M
2021-01-25 51.34 52.75 50.43 51.31 1.8M
2021-01-22 49.79 51.11 49.06 50.82 2.0M
2021-01-21 49.19 50.50 48.78 50.03 2.4M
2021-01-20 46.49 49.28 46.45 48.66 2.8M
2021-01-19 45.27 46.77 45.04 46.12 1.9M
2021-01-15 44.37 44.99 43.75 44.62 1.3M
2021-01-14 44.48 44.87 43.90 44.39 0.8M
2021-01-13 45.20 46.18 44.13 44.19 1.9M
2021-01-12 44.09 44.63 43.68 44.45 1.2M
2021-01-11 42.74 44.12 42.47 43.94 1.7M
2021-01-08 44.28 44.55 42.89 42.97 1.9M
2021-01-07 42.46 44.38 42.18 44.22 2.6M
2021-01-06 41.52 42.63 41.22 42.36 4.2M
2021-01-05 42.21 42.98 42.02 42.41 2.2M
2021-01-04 43.62 43.68 41.84 42.66 1.8M