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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.19$1.19249,600——
1988-12-29$1.16$1.16202,800——
1988-12-28$1.19$1.19123,200——
1988-12-27$1.19$1.1976,000——
1988-12-23$1.16$1.1687,600——
1988-12-22$1.16$1.1669,600——
1988-12-21$1.19$1.19202,000——
1988-12-20$1.19$1.19120,400——
1988-12-19$1.19$1.19182,400——
1988-12-16$1.22$1.2297,200——
1988-12-15$1.16$1.16105,600——
1988-12-14$1.19$1.19206,400——
1988-12-13$1.19$1.1985,200——
1988-12-12$1.13$1.1382,400——
1988-12-09$1.19$1.1982,800——
1988-12-08$1.19$1.1941,600——
1988-12-07$1.16$1.16136,000——
1988-12-06$1.19$1.1941,600——
1988-12-05$1.16$1.1668,000——
1988-12-02$1.16$1.16484,800——
1988-12-01$1.16$1.1636,400——
1988-11-30$1.19$1.1950,800——
1988-11-29$1.19$1.1973,200——
1988-11-28$1.16$1.1688,000——
1988-11-25$1.19$1.1940,800——
1988-11-23$1.19$1.1967,200——
1988-11-22$1.19$1.19110,800——
1988-11-21$1.13$1.13285,200——
1988-11-18$1.00$1.00164,000——
1988-11-17$1.00$1.0099,600——
1988-11-16$1.03$1.03189,600——
1988-11-15$1.03$1.0330,400——
1988-11-14$1.06$1.06237,200——
1988-11-11$1.06$1.06166,800——
1988-11-10$1.06$1.06276,800——
1988-11-09$1.09$1.09132,000——
1988-11-08$1.13$1.13274,400——
1988-11-07$1.13$1.13200,000——
1988-11-04$1.19$1.19114,800——
1988-11-03$1.19$1.19206,800——
1988-11-02$1.25$1.2541,600——
1988-11-01$1.19$1.1961,600——
1988-10-31$1.22$1.2290,000——
1988-10-28$1.22$1.2216,800——
1988-10-27$1.25$1.2531,600——
1988-10-26$1.22$1.2289,600——
1988-10-25$1.22$1.2248,800——
1988-10-24$1.22$1.22166,800——
1988-10-21$1.25$1.2524,800——
1988-10-20$1.22$1.2264,800——
1988-10-19$1.19$1.1980,000——
1988-10-18$1.19$1.19116,800——
1988-10-17$1.22$1.22108,800——
1988-10-14$1.22$1.22105,600——
1988-10-13$1.22$1.2236,000——
1988-10-12$1.22$1.2273,600——
1988-10-11$1.22$1.2228,800——
1988-10-10$1.22$1.2231,600——
1988-10-07$1.25$1.2530,400——
1988-10-06$1.25$1.2516,000——
1988-10-05$1.31$1.3166,400——
1988-10-04$1.28$1.2845,200——
1988-10-03$1.25$1.25105,200——
1988-09-30$1.31$1.3144,400——
1988-09-29$1.25$1.2553,200——
1988-09-28$1.22$1.2254,000——
1988-09-27$1.25$1.2516,000——
1988-09-26$1.25$1.2530,400——
1988-09-23$1.25$1.2588,400——
1988-09-22$1.25$1.2565,600——
1988-09-21$1.28$1.286,000——
1988-09-20$1.28$1.2858,800——
1988-09-19$1.34$1.3433,600——
1988-09-16$1.31$1.31107,600——
1988-09-15$1.31$1.3130,000——
1988-09-14$1.31$1.3186,800——
1988-09-13$1.38$1.3888,800——
1988-09-12$1.34$1.3434,800——
1988-09-09$1.34$1.3424,400——
1988-09-08$1.34$1.3433,600——
1988-09-07$1.31$1.3174,000——
1988-09-06$1.34$1.3416,400——
1988-09-02$1.34$1.3469,200——
1988-09-01$1.34$1.3470,400——
1988-08-31$1.31$1.3158,000——
1988-08-30$1.28$1.28104,400——
1988-08-29$1.34$1.34110,800——
1988-08-26$1.25$1.2544,000——
1988-08-25$1.25$1.2539,600——
1988-08-24$1.25$1.2582,800——
1988-08-23$1.25$1.2570,800——
1988-08-22$1.25$1.2566,400——
1988-08-19$1.31$1.3138,400——
1988-08-18$1.28$1.2873,200——
1988-08-17$1.25$1.2554,000——
1988-08-16$1.28$1.28143,600——
1988-08-15$1.28$1.2812,800——
1988-08-12$1.34$1.3434,400——
1988-08-11$1.34$1.3472,800——
1988-08-10$1.31$1.3139,200——
1988-08-09$1.31$1.31180,000——
1988-08-08$1.44$1.4466,000——
1988-08-05$1.47$1.4721,600——
1988-08-04$1.47$1.4734,000——
1988-08-03$1.44$1.4437,600——
1988-08-02$1.44$1.4459,600——
1988-08-01$1.41$1.41124,000——
1988-07-29$1.41$1.4165,600——
1988-07-28$1.34$1.3498,800——
1988-07-27$1.38$1.3836,400——
1988-07-26$1.31$1.3158,400——
1988-07-25$1.28$1.28199,600——
1988-07-22$1.34$1.34209,200——
1988-07-21$1.41$1.4155,200——
1988-07-20$1.44$1.4420,000——
1988-07-19$1.44$1.4491,600——
1988-07-18$1.47$1.4763,600——
1988-07-15$1.50$1.5033,200——
1988-07-14$1.53$1.5371,600——
1988-07-13$1.50$1.5056,000——
1988-07-12$1.56$1.5622,400——
1988-07-11$1.56$1.5621,600——
1988-07-08$1.59$1.59127,600——
1988-07-07$1.56$1.56111,600——
1988-07-06$1.53$1.53228,800——
1988-07-05$1.56$1.56168,000——
1988-07-01$1.63$1.62172,800——
1988-06-30$1.59$1.59294,800——
1988-06-29$1.50$1.50168,000——
1988-06-28$1.50$1.50154,800——
1988-06-27$1.38$1.3829,200——
1988-06-24$1.41$1.4130,000——
1988-06-23$1.41$1.4153,600——
1988-06-22$1.44$1.4488,000——
1988-06-21$1.41$1.4190,000——
1988-06-20$1.44$1.4460,400——
1988-06-17$1.41$1.4198,000——
1988-06-16$1.44$1.4466,000——
1988-06-15$1.44$1.44170,000——
1988-06-14$1.47$1.47524,800——
1988-06-13$1.41$1.4147,600——
1988-06-10$1.41$1.41117,600——
1988-06-09$1.44$1.44158,400——
1988-06-08$1.44$1.4460,800——
1988-06-07$1.38$1.3881,600——
1988-06-06$1.41$1.4173,600——
1988-06-03$1.44$1.4461,600——
1988-06-02$1.41$1.41157,200——
1988-06-01$1.44$1.44204,000——
1988-05-31$1.31$1.31126,400——
1988-05-27$1.31$1.3178,400——
1988-05-26$1.31$1.31216,800——
1988-05-25$1.31$1.31297,200——
1988-05-24$1.22$1.2224,400——
1988-05-23$1.22$1.22149,600——
1988-05-20$1.25$1.2534,800——
1988-05-19$1.22$1.2273,200——
1988-05-18$1.25$1.25146,000——
1988-05-17$1.28$1.28172,400——
1988-05-16$1.34$1.3428,800——
1988-05-13$1.34$1.3456,800——
1988-05-12$1.34$1.34240,400——
1988-05-11$1.31$1.31242,400——
1988-05-10$1.25$1.25154,400——
1988-05-09$1.25$1.25246,400——
1988-05-06$1.31$1.31160,000——
1988-05-05$1.31$1.3188,000——
1988-05-04$1.38$1.3858,800——
1988-05-03$1.38$1.3886,400——
1988-05-02$1.41$1.41139,600——
1988-04-29$1.44$1.44116,400——
1988-04-28$1.38$1.38109,200——
1988-04-27$1.41$1.41616,400——
1988-04-26$1.44$1.44164,800——
1988-04-25$1.38$1.3854,000——
1988-04-22$1.41$1.4165,200——
1988-04-21$1.41$1.4137,200——
1988-04-20$1.41$1.41218,400——
1988-04-19$1.47$1.4799,600——
1988-04-18$1.47$1.47132,000——
1988-04-15$1.44$1.44100,400——
1988-04-14$1.50$1.50107,200——
1988-04-13$1.53$1.5399,200——
1988-04-12$1.50$1.5076,400——
1988-04-11$1.50$1.50151,600——
1988-04-08$1.56$1.5679,200——
1988-04-07$1.53$1.5390,400——
1988-04-06$1.53$1.5354,400——
1988-04-05$1.53$1.5334,000——
1988-04-04$1.56$1.5643,600——
1988-03-31$1.56$1.5696,000——
1988-03-30$1.56$1.5689,200——
1988-03-29$1.56$1.56118,000——
1988-03-28$1.53$1.5362,000——
1988-03-25$1.53$1.5381,200——
1988-03-24$1.53$1.5364,000——
1988-03-23$1.56$1.56337,200——
1988-03-22$1.56$1.5679,600——
1988-03-21$1.59$1.5968,800——
1988-03-18$1.56$1.56108,800——
1988-03-17$1.63$1.62188,800——
1988-03-16$1.63$1.62225,200——
1988-03-15$1.66$1.6671,600——
1988-03-14$1.66$1.6670,400——
1988-03-11$1.63$1.6278,000——
1988-03-10$1.56$1.56242,000——
1988-03-09$1.69$1.69155,600——
1988-03-08$1.72$1.7293,200——
1988-03-07$1.69$1.69126,400——
1988-03-04$1.72$1.72232,000——
1988-03-03$1.69$1.69195,600——
1988-03-02$1.72$1.72146,000——
1988-03-01$1.69$1.69557,200——
1988-02-29$1.75$1.75223,200——
1988-02-26$1.69$1.69136,400——
1988-02-25$1.69$1.69144,800——
1988-02-24$1.69$1.6996,000——
1988-02-23$1.66$1.66152,000——
1988-02-22$1.69$1.69700,000——
1988-02-19$1.75$1.75118,800——
1988-02-18$1.75$1.75147,600——
1988-02-17$1.81$1.81151,200——
1988-02-16$1.75$1.7582,800——
1988-02-12$1.78$1.78132,400——
1988-02-11$1.81$1.8176,400——
1988-02-10$1.81$1.81156,800——
1988-02-09$1.78$1.7885,200——
1988-02-08$1.75$1.75184,000——
1988-02-05$1.84$1.8496,000——
1988-02-04$1.91$1.91118,400——
1988-02-03$1.94$1.94508,800——
1988-02-02$1.94$1.94777,600——
1988-02-01$1.75$1.75342,400——
1988-01-29$1.75$1.75316,000——
1988-01-28$1.59$1.59103,200——
1988-01-27$1.63$1.62305,600——
1988-01-26$1.59$1.59144,000——
1988-01-25$1.59$1.59347,200——
1988-01-22$1.63$1.62144,000——
1988-01-21$1.56$1.56206,400——
1988-01-20$1.53$1.53228,800——
1988-01-19$1.66$1.66182,800——
1988-01-18$1.63$1.62536,000——
1988-01-15$1.50$1.5051,600——
1988-01-14$1.41$1.4124,000——
1988-01-13$1.44$1.4477,200——
1988-01-12$1.38$1.3843,200——
1988-01-11$1.41$1.41111,200——
1988-01-08$1.44$1.44222,800——
1988-01-07$1.53$1.53101,200——
1988-01-06$1.50$1.50463,200——
1988-01-05$1.50$1.50316,000——
1988-01-04$1.47$1.47177,200——