NYSE:TOL | Historical Stock Price | Toll Brothers, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.73$5.60$18.13$58.71$190.071986-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.43$1.43211,200——
1986-12-30$1.40$1.40220,800——
1986-12-29$1.40$1.40271,200——
1986-12-26$1.38$1.38169,200——
1986-12-24$1.39$1.39355,200——
1986-12-23$1.33$1.33349,200——
1986-12-22$1.35$1.35924,000——
1986-12-19$1.33$1.33177,600——
1986-12-18$1.33$1.33187,200——
1986-12-17$1.32$1.32183,600——
1986-12-16$1.34$1.34532,800——
1986-12-15$1.24$1.24177,600——
1986-12-12$1.24$1.24400,800——
1986-12-11$1.24$1.24165,600——
1986-12-10$1.27$1.27184,800——
1986-12-09$1.27$1.27169,200——
1986-12-08$1.27$1.27864,000——
1986-12-05$1.29$1.29102,000——
1986-12-04$1.32$1.32387,600——
1986-12-03$1.32$1.32111,600——
1986-12-02$1.35$1.35178,800——
1986-12-01$1.35$1.35361,200——
1986-11-28$1.32$1.32403,200——
1986-11-26$1.34$1.34103,200——
1986-11-25$1.34$1.34139,200——
1986-11-24$1.38$1.38488,400——
1986-11-21$1.36$1.36618,000——
1986-11-20$1.31$1.31244,800——
1986-11-19$1.32$1.32362,400——
1986-11-18$1.27$1.27850,800——
1986-11-17$1.40$1.40183,600——
1986-11-14$1.43$1.43462,000——
1986-11-13$1.41$1.41146,400——
1986-11-12$1.42$1.42213,600——
1986-11-11$1.43$1.43852,000——
1986-11-10$1.38$1.38661,200——
1986-11-07$1.48$1.48328,800——
1986-11-06$1.42$1.42224,400——
1986-11-05$1.41$1.41273,600——
1986-11-04$1.42$1.42524,400——
1986-11-03$1.38$1.381,122,000——
1986-10-31$1.39$1.39886,800——
1986-10-30$1.30$1.30573,600——
1986-10-29$1.27$1.27499,200——
1986-10-28$1.27$1.271,051,200——
1986-10-27$1.27$1.27644,400——
1986-10-24$1.22$1.22208,800——
1986-10-23$1.23$1.23259,200——
1986-10-22$1.24$1.24633,600——
1986-10-21$1.21$1.21369,600——
1986-10-20$1.24$1.24909,600——
1986-10-17$1.23$1.23928,800——
1986-10-16$1.15$1.15891,600——
1986-10-15$1.14$1.141,419,600——
1986-10-14$1.07$1.07594,000——
1986-10-13$1.10$1.10396,000——
1986-10-10$1.07$1.07211,200——
1986-10-09$1.06$1.06552,000——
1986-10-08$1.02$1.02218,400——
1986-10-07$1.05$1.05250,800——
1986-10-06$1.06$1.06103,200——
1986-10-03$1.06$1.06517,200——
1986-10-02$1.06$1.06555,600——
1986-10-01$1.02$1.02177,600——
1986-09-30$1.02$1.0292,400——
1986-09-29$1.00$1.00207,600——
1986-09-26$1.04$1.04283,200——
1986-09-25$1.00$1.00162,000——
1986-09-24$1.00$1.00448,800——
1986-09-23$0.98$0.98284,400——
1986-09-22$0.96$0.96122,400——
1986-09-19$0.95$0.95255,600——
1986-09-18$0.94$0.94132,000——
1986-09-17$0.92$0.9234,800——
1986-09-16$0.92$0.9224,000——
1986-09-15$0.91$0.9166,000——
1986-09-12$0.90$0.90127,200——
1986-09-11$0.92$0.92194,400——
1986-09-10$0.96$0.96158,400——
1986-09-09$0.97$0.97453,600——
1986-09-08$0.95$0.95417,600——
1986-09-05$0.89$0.89223,200——
1986-09-04$0.84$0.84118,800——
1986-09-03$0.85$0.8590,000——
1986-09-02$0.89$0.89127,200——
1986-08-29$0.85$0.85105,600——
1986-08-28$0.85$0.8564,800——
1986-08-27$0.84$0.84427,200——
1986-08-26$0.88$0.88486,000——
1986-08-25$0.83$0.83438,000——
1986-08-22$0.89$0.89106,800——
1986-08-21$0.91$0.91808,800——
1986-08-20$0.94$0.94140,400——
1986-08-19$0.94$0.94156,000——
1986-08-18$0.96$0.9688,800——
1986-08-15$0.96$0.96292,800——
1986-08-14$0.95$0.95230,400——
1986-08-13$0.91$0.91475,200——
1986-08-12$0.91$0.91956,400——
1986-08-11$0.86$0.86404,400——
1986-08-08$0.81$0.81190,800——
1986-08-07$0.82$0.82222,000——
1986-08-06$0.83$0.83464,400——
1986-08-05$0.80$0.802,068,800——
1986-08-04$0.88$0.88216,000——
1986-08-01$0.85$0.85314,400——
1986-07-31$0.80$0.80130,800——
1986-07-30$0.78$0.78163,200——
1986-07-29$0.81$0.81172,800——
1986-07-28$0.82$0.82320,400——
1986-07-25$0.83$0.83292,800——
1986-07-24$0.86$0.86466,800——
1986-07-23$0.88$0.88342,000——
1986-07-22$0.93$0.93274,800——
1986-07-21$0.92$0.92238,800——
1986-07-18$0.93$0.93291,600——
1986-07-17$0.95$0.95303,600——
1986-07-16$0.99$0.99498,000——
1986-07-15$0.96$0.96811,200——
1986-07-14$1.01$1.01826,800——
1986-07-11$1.03$1.03644,400——
1986-07-10$1.02$1.021,021,200——
1986-07-09$1.00$1.001,141,200——
1986-07-08$1.00$1.0011,274,000——