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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.31$1.31453,600——
1987-12-30$1.44$1.44200,800——
1987-12-29$1.44$1.44171,200——
1987-12-28$1.41$1.41140,800——
1987-12-24$1.47$1.4770,400——
1987-12-23$1.50$1.50219,600——
1987-12-22$1.44$1.44312,400——
1987-12-21$1.56$1.56192,000——
1987-12-18$1.63$1.62232,800——
1987-12-17$1.66$1.66593,600——
1987-12-16$1.44$1.44433,600——
1987-12-15$1.28$1.28135,600——
1987-12-14$1.25$1.25138,800——
1987-12-11$1.28$1.28306,000——
1987-12-10$1.31$1.31125,200——
1987-12-09$1.28$1.28214,000——
1987-12-08$1.16$1.16226,400——
1987-12-07$1.16$1.16224,400——
1987-12-04$1.13$1.13250,000——
1987-12-03$1.19$1.19288,400——
1987-12-02$1.25$1.25143,600——
1987-12-01$1.28$1.2897,600——
1987-11-30$1.34$1.34144,800——
1987-11-27$1.44$1.4449,600——
1987-11-25$1.44$1.44168,000——
1987-11-24$1.41$1.4164,800——
1987-11-23$1.38$1.3890,400——
1987-11-20$1.34$1.34109,200——
1987-11-19$1.41$1.4193,200——
1987-11-18$1.47$1.4778,000——
1987-11-17$1.47$1.4785,600——
1987-11-16$1.50$1.5095,200——
1987-11-13$1.47$1.4767,600——
1987-11-12$1.47$1.47160,400——
1987-11-11$1.41$1.41129,600——
1987-11-10$1.38$1.38118,000——
1987-11-09$1.44$1.4446,400——
1987-11-06$1.47$1.47176,400——
1987-11-05$1.47$1.47132,000——
1987-11-04$1.50$1.5049,600——
1987-11-03$1.47$1.47174,000——
1987-11-02$1.59$1.59212,000——
1987-10-30$1.56$1.56448,400——
1987-10-29$1.41$1.41297,600——
1987-10-28$1.28$1.28214,400——
1987-10-27$1.25$1.25680,800——
1987-10-26$1.25$1.25777,600——
1987-10-23$1.56$1.56241,200——
1987-10-22$1.81$1.81572,400——
1987-10-21$1.81$1.81884,800——
1987-10-20$1.28$1.28904,000——
1987-10-19$1.34$1.34755,200——
1987-10-16$1.88$1.88230,800——
1987-10-15$2.00$2.00142,000——
1987-10-14$2.09$2.09159,600——
1987-10-13$2.13$2.13188,000——
1987-10-12$2.13$2.13242,800——
1987-10-09$2.09$2.09204,400——
1987-10-08$2.19$2.19406,000——
1987-10-07$2.31$2.31199,200——
1987-10-06$2.31$2.31261,600——
1987-10-05$2.38$2.38194,000——
1987-10-02$2.38$2.38460,800——
1987-10-01$2.41$2.41261,200——
1987-09-30$2.44$2.44111,200——
1987-09-29$2.44$2.44160,400——
1987-09-28$2.41$2.4178,000——
1987-09-25$2.41$2.41248,800——
1987-09-24$2.50$2.5053,200——
1987-09-23$2.47$2.47150,800——
1987-09-22$2.41$2.41227,200——
1987-09-21$2.47$2.47222,400——
1987-09-18$2.50$2.50182,000——
1987-09-17$2.59$2.59131,200——
1987-09-16$2.56$2.5660,000——
1987-09-15$2.59$2.59161,600——
1987-09-14$2.69$2.69159,600——
1987-09-11$2.63$2.63178,400——
1987-09-10$2.66$2.66153,600——
1987-09-09$2.59$2.59190,000——
1987-09-08$2.53$2.53321,600——
1987-09-04$2.66$2.66122,000——
1987-09-03$2.63$2.63375,200——
1987-09-02$2.72$2.72354,000——
1987-09-01$2.69$2.69312,000——
1987-08-31$2.69$2.69284,800——
1987-08-28$2.78$2.78285,200——
1987-08-27$2.91$2.91491,600——
1987-08-26$2.97$2.97604,000——
1987-08-25$3.03$3.03540,400——
1987-08-24$3.13$3.131,055,200——
1987-08-21$3.13$3.131,021,600——
1987-08-20$3.13$3.131,136,400——
1987-08-19$2.94$2.941,062,000——
1987-08-18$2.78$2.78771,600——
1987-08-17$2.75$2.75471,200——
1987-08-14$2.72$2.72699,600——
1987-08-13$2.75$2.75957,600——
1987-08-12$2.44$2.44226,400——
1987-08-11$2.50$2.50622,400——
1987-08-10$2.41$2.41149,200——
1987-08-07$2.38$2.38138,400——
1987-08-06$2.38$2.38274,800——
1987-08-05$2.38$2.38515,600——
1987-08-04$2.47$2.47618,800——
1987-08-03$2.34$2.34185,600——
1987-07-31$2.34$2.34190,000——
1987-07-30$2.41$2.41442,000——
1987-07-29$2.31$2.31262,800——
1987-07-28$2.25$2.25118,400——
1987-07-27$2.13$2.13330,400——
1987-07-24$2.13$2.13254,400——
1987-07-23$2.19$2.1987,600——
1987-07-22$2.19$2.1976,800——
1987-07-21$2.22$2.22148,800——
1987-07-20$2.19$2.19163,200——
1987-07-17$2.25$2.25212,400——
1987-07-16$2.16$2.161,188,000——
1987-07-15$2.22$2.22270,000——
1987-07-14$2.22$2.22194,800——
1987-07-13$2.22$2.22327,200——
1987-07-10$2.19$2.19234,800——
1987-07-09$2.22$2.22241,200——
1987-07-08$2.22$2.221,018,400——
1987-07-07$2.25$2.25351,200——
1987-07-06$2.28$2.2870,400——
1987-07-02$2.31$2.31159,200——
1987-07-01$2.31$2.31346,000——
1987-06-30$2.28$2.281,662,000——
1987-06-29$2.41$2.41167,600——
1987-06-26$2.38$2.38422,400——
1987-06-25$2.44$2.44708,000——
1987-06-24$2.34$2.34903,600——
1987-06-23$2.56$2.56696,800——
1987-06-22$2.69$2.69138,800——
1987-06-19$2.59$2.59214,000——
1987-06-18$2.59$2.59860,800——
1987-06-17$2.69$2.69286,000——
1987-06-16$2.69$2.69435,200——
1987-06-15$2.69$2.691,130,800——
1987-06-12$2.53$2.53663,200——
1987-06-11$2.34$2.341,057,600——
1987-06-10$2.19$2.191,518,000——
1987-06-09$2.31$2.31516,800——
1987-06-08$2.28$2.28777,600——
1987-06-05$2.13$2.131,454,400——
1987-06-04$2.28$2.28627,200——
1987-06-03$2.31$2.31688,800——
1987-06-02$2.31$2.312,026,400——
1987-06-01$2.34$2.34718,400——
1987-05-29$2.59$2.59142,800——
1987-05-28$2.56$2.56108,000——
1987-05-27$2.56$2.56109,200——
1987-05-26$2.63$2.63251,200——
1987-05-22$2.56$2.56278,800——
1987-05-21$2.31$2.31246,800——
1987-05-20$2.41$2.41366,800——
1987-05-19$2.38$2.38277,600——
1987-05-18$2.53$2.53367,200——
1987-05-15$2.69$2.69446,000——
1987-05-14$2.88$2.88130,400——
1987-05-13$2.88$2.88355,200——
1987-05-12$3.00$3.00576,800——
1987-05-11$2.94$2.94491,200——
1987-05-08$2.91$2.91636,400——
1987-05-07$2.72$2.72312,000——
1987-05-06$2.78$2.78284,800——
1987-05-05$2.91$2.91158,400——
1987-05-04$3.00$3.00112,800——
1987-05-01$3.13$3.1373,200——
1987-04-30$3.19$3.1975,200——
1987-04-29$3.19$3.19254,000——
1987-04-28$3.16$3.16161,200——
1987-04-27$3.13$3.13100,000——
1987-04-24$3.31$3.31252,000——
1987-04-23$3.50$3.50247,200——
1987-04-22$3.47$3.47282,400——
1987-04-21$3.41$3.41323,600——
1987-04-20$3.31$3.31265,600——
1987-04-16$3.27$3.27183,200——
1987-04-15$3.17$3.17336,000——
1987-04-14$3.03$3.032,004,000——
1987-04-13$3.20$3.20332,800——
1987-04-10$3.25$3.25165,600——
1987-04-09$3.34$3.34241,600——
1987-04-08$3.31$3.31116,800——
1987-04-07$3.34$3.34167,200——
1987-04-06$3.38$3.38332,000——
1987-04-03$3.25$3.25204,800——
1987-04-02$3.31$3.31603,200——
1987-04-01$3.13$3.13976,000——
1987-03-31$3.44$3.44540,800——
1987-03-30$3.33$3.331,167,200——
1987-03-27$3.38$3.38327,200——
1987-03-26$3.48$3.48308,800——
1987-03-25$3.48$3.48428,800——
1987-03-24$3.38$3.38330,400——
1987-03-23$3.33$3.33727,200——
1987-03-20$3.55$3.55229,600——
1987-03-19$3.59$3.59212,800——
1987-03-18$3.55$3.55812,800——
1987-03-17$3.66$3.661,075,200——
1987-03-16$3.39$3.391,204,800——
1987-03-13$3.47$3.471,324,800——
1987-03-12$3.86$3.861,646,400——
1987-03-11$3.75$3.751,471,200——
1987-03-10$3.59$3.591,416,800——
1987-03-09$3.50$3.501,215,200——
1987-03-06$3.23$3.23845,600——
1987-03-05$2.84$2.84816,800——
1987-03-04$2.91$2.912,425,600——
1987-03-03$2.64$2.641,896,800——
1987-03-02$2.19$2.191,348,800——
1987-02-27$2.38$2.38727,200——
1987-02-26$2.31$2.31830,400——
1987-02-25$2.21$2.21212,400——
1987-02-24$2.15$2.15176,400——
1987-02-23$2.13$2.13234,000——
1987-02-20$2.16$2.16460,800——
1987-02-19$2.15$2.151,033,200——
1987-02-18$2.25$2.25603,600——
1987-02-17$2.21$2.21721,200——
1987-02-13$2.21$2.211,351,200——
1987-02-12$2.27$2.273,907,200——
1987-02-11$2.02$2.021,261,200——
1987-02-10$1.92$1.92771,600——
1987-02-09$1.79$1.792,908,800——
1987-02-06$1.77$1.772,890,800——
1987-02-05$1.64$1.64192,000——
1987-02-04$1.65$1.65246,000——
1987-02-03$1.60$1.60564,000——
1987-02-02$1.58$1.58124,800——
1987-01-30$1.58$1.5885,200——
1987-01-29$1.56$1.56278,400——
1987-01-28$1.59$1.59180,000——
1987-01-27$1.59$1.59255,600——
1987-01-26$1.53$1.53226,800——
1987-01-23$1.49$1.49368,400——
1987-01-22$1.61$1.61355,200——
1987-01-21$1.60$1.60577,200——
1987-01-20$1.60$1.60469,200——
1987-01-19$1.65$1.65283,200——
1987-01-16$1.57$1.57500,400——
1987-01-15$1.65$1.651,106,400——
1987-01-14$1.63$1.62691,200——
1987-01-13$1.61$1.61757,200——
1987-01-12$1.60$1.601,416,000——
1987-01-09$1.56$1.56841,200——
1987-01-08$1.54$1.54853,200——
1987-01-07$1.58$1.581,540,800——
1987-01-06$1.50$1.50535,200——
1987-01-05$1.47$1.47612,000——
1987-01-02$1.44$1.44183,600——