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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$0.81$0.81272,000——
1989-12-28$0.78$0.78182,800——
1989-12-27$0.81$0.81545,600——
1989-12-26$0.75$0.75456,800——
1989-12-22$0.81$0.81133,600——
1989-12-21$0.81$0.81147,200——
1989-12-20$0.81$0.81107,600——
1989-12-19$0.81$0.81191,200——
1989-12-18$0.81$0.81136,800——
1989-12-15$0.81$0.81100,400——
1989-12-14$0.81$0.81189,200——
1989-12-13$0.81$0.81152,800——
1989-12-12$0.84$0.8485,600——
1989-12-11$0.84$0.84140,800——
1989-12-08$0.84$0.84110,000——
1989-12-07$0.84$0.84133,600——
1989-12-06$0.88$0.8850,800——
1989-12-05$0.88$0.8850,800——
1989-12-04$0.91$0.9154,800——
1989-12-01$0.91$0.9171,200——
1989-11-30$0.88$0.88238,400——
1989-11-29$0.84$0.84166,400——
1989-11-28$0.81$0.81283,200——
1989-11-27$0.81$0.81617,200——
1989-11-24$0.78$0.78155,600——
1989-11-22$0.81$0.81102,000——
1989-11-21$0.84$0.8494,000——
1989-11-20$0.84$0.8484,400——
1989-11-17$0.91$0.9163,200——
1989-11-16$0.84$0.84192,400——
1989-11-15$0.91$0.9134,000——
1989-11-14$0.91$0.9124,000——
1989-11-13$0.94$0.9422,800——
1989-11-10$0.91$0.9128,800——
1989-11-09$0.94$0.94112,800——
1989-11-08$0.94$0.94127,200——
1989-11-07$0.94$0.9473,600——
1989-11-06$0.94$0.9437,200——
1989-11-03$0.97$0.974,800——
1989-11-02$0.97$0.9740,000——
1989-11-01$0.97$0.9736,800——
1989-10-31$0.97$0.9752,800——
1989-10-30$0.97$0.9743,200——
1989-10-27$1.00$1.0023,200——
1989-10-26$1.00$1.0058,800——
1989-10-25$0.97$0.9733,600——
1989-10-24$1.00$1.0035,600——
1989-10-23$0.97$0.979,600——
1989-10-20$1.00$1.0071,600——
1989-10-19$0.97$0.9728,400——
1989-10-18$1.00$1.0080,800——
1989-10-17$0.97$0.9738,400——
1989-10-16$1.00$1.00174,000——
1989-10-13$1.00$1.00153,600——
1989-10-12$1.00$1.00135,200——
1989-10-11$1.03$1.0346,400——
1989-10-10$1.06$1.0632,800——
1989-10-09$1.06$1.0653,600——
1989-10-06$1.06$1.0664,400——
1989-10-05$1.09$1.0943,200——
1989-10-04$1.06$1.0698,000——
1989-10-03$1.09$1.0964,000——
1989-10-02$1.09$1.0933,600——
1989-09-29$1.09$1.0947,200——
1989-09-28$1.09$1.0945,600——
1989-09-27$1.13$1.1344,000——
1989-09-26$1.13$1.1330,400——
1989-09-25$1.13$1.1346,400——
1989-09-22$1.16$1.1661,200——
1989-09-21$1.16$1.1674,000——
1989-09-20$1.16$1.162,800——
1989-09-19$1.19$1.1960,800——
1989-09-18$1.19$1.1927,600——
1989-09-15$1.19$1.1990,800——
1989-09-14$1.19$1.1926,800——
1989-09-13$1.19$1.1957,200——
1989-09-12$1.22$1.2262,000——
1989-09-11$1.22$1.2214,000——
1989-09-08$1.22$1.2234,400——
1989-09-07$1.22$1.2272,000——
1989-09-06$1.22$1.2277,200——
1989-09-05$1.16$1.1687,200——
1989-09-01$1.09$1.0924,800——
1989-08-31$1.13$1.1349,200——
1989-08-30$1.09$1.09118,800——
1989-08-29$1.13$1.1356,000——
1989-08-28$1.13$1.1334,400——
1989-08-25$1.13$1.1344,800——
1989-08-24$1.13$1.1354,400——
1989-08-23$1.09$1.0917,200——
1989-08-22$1.13$1.1365,600——
1989-08-21$1.13$1.1332,000——
1989-08-18$1.13$1.1369,200——
1989-08-17$1.13$1.1332,800——
1989-08-16$1.09$1.0955,600——
1989-08-15$1.09$1.0992,800——
1989-08-14$1.09$1.0965,600——
1989-08-11$1.13$1.1363,600——
1989-08-10$1.13$1.13130,000——
1989-08-09$1.09$1.09264,000——
1989-08-08$1.16$1.1641,200——
1989-08-07$1.19$1.19101,200——
1989-08-04$1.19$1.1952,000——
1989-08-03$1.22$1.22116,800——
1989-08-02$1.22$1.2260,000——
1989-08-01$1.25$1.2525,200——
1989-07-31$1.28$1.2858,000——
1989-07-28$1.25$1.2548,000——
1989-07-27$1.25$1.2564,800——
1989-07-26$1.25$1.2542,000——
1989-07-25$1.25$1.2597,200——
1989-07-24$1.28$1.28158,400——
1989-07-21$1.19$1.1910,400——
1989-07-20$1.19$1.1936,800——
1989-07-19$1.22$1.22133,600——
1989-07-18$1.13$1.1362,400——
1989-07-17$1.13$1.1344,800——
1989-07-14$1.16$1.16166,800——
1989-07-13$1.09$1.0930,800——
1989-07-12$1.16$1.1661,200——
1989-07-11$1.16$1.1634,000——
1989-07-10$1.16$1.1617,600——
1989-07-07$1.16$1.169,600——
1989-07-06$1.19$1.1935,600——
1989-07-05$1.19$1.1939,200——
1989-07-03$1.22$1.2215,200——
1989-06-30$1.22$1.22106,800——
1989-06-29$1.19$1.1938,000——
1989-06-28$1.25$1.2522,400——
1989-06-27$1.22$1.2212,000——
1989-06-26$1.25$1.2511,600——
1989-06-23$1.22$1.22104,800——
1989-06-22$1.22$1.2237,600——
1989-06-21$1.19$1.19176,800——
1989-06-20$1.25$1.2530,800——
1989-06-19$1.28$1.2827,200——
1989-06-16$1.31$1.3126,400——
1989-06-15$1.31$1.3150,000——
1989-06-14$1.38$1.3877,600——
1989-06-13$1.31$1.31121,200——
1989-06-12$1.34$1.3440,000——
1989-06-09$1.38$1.3862,400——
1989-06-08$1.34$1.34116,800——
1989-06-07$1.38$1.38161,200——
1989-06-06$1.38$1.38171,200——
1989-06-05$1.44$1.44251,200——
1989-06-02$1.41$1.41136,000——
1989-06-01$1.41$1.41103,600——
1989-05-31$1.44$1.44119,200——
1989-05-30$1.44$1.4472,000——
1989-05-26$1.44$1.44153,200——
1989-05-25$1.44$1.44115,200——
1989-05-24$1.41$1.41233,600——
1989-05-23$1.47$1.47379,600——
1989-05-22$1.38$1.38519,200——
1989-05-19$1.34$1.34598,400——
1989-05-18$1.09$1.09108,400——
1989-05-17$1.06$1.0660,000——
1989-05-16$1.06$1.0654,800——
1989-05-15$1.06$1.0644,800——
1989-05-12$1.06$1.06144,000——
1989-05-11$1.03$1.0333,200——
1989-05-10$1.06$1.0620,400——
1989-05-09$1.03$1.0364,000——
1989-05-08$1.03$1.0328,800——
1989-05-05$1.03$1.0370,000——
1989-05-04$1.03$1.0323,200——
1989-05-03$1.03$1.0343,600——
1989-05-02$1.00$1.0051,600——
1989-05-01$1.00$1.0067,600——
1989-04-28$1.03$1.0328,800——
1989-04-27$1.06$1.0689,200——
1989-04-26$1.03$1.0338,400——
1989-04-25$1.06$1.0632,400——
1989-04-24$1.03$1.0346,800——
1989-04-21$1.06$1.0643,200——
1989-04-20$1.03$1.0334,800——
1989-04-19$1.03$1.0368,000——
1989-04-18$1.03$1.03128,800——
1989-04-17$1.03$1.0344,000——
1989-04-14$1.03$1.03122,800——
1989-04-13$0.97$0.9716,000——
1989-04-12$1.00$1.0047,600——
1989-04-11$1.00$1.00232,000——
1989-04-10$1.00$1.0065,600——
1989-04-07$1.00$1.0031,600——
1989-04-06$1.00$1.0050,400——
1989-04-05$1.03$1.0356,800——
1989-04-04$1.00$1.0068,800——
1989-04-03$1.03$1.0331,200——
1989-03-31$1.00$1.0031,200——
1989-03-30$1.00$1.0083,200——
1989-03-29$1.00$1.00142,000——
1989-03-28$1.00$1.00140,400——
1989-03-27$1.03$1.0334,400——
1989-03-23$1.06$1.06109,200——
1989-03-22$1.06$1.0634,800——
1989-03-21$1.00$1.00117,200——
1989-03-20$1.06$1.0642,000——
1989-03-17$1.06$1.0680,000——
1989-03-16$1.06$1.0688,400——
1989-03-15$1.09$1.0942,000——
1989-03-14$1.09$1.0942,000——
1989-03-13$1.09$1.0928,000——
1989-03-10$1.09$1.0928,800——
1989-03-09$1.09$1.0924,400——
1989-03-08$1.09$1.0973,200——
1989-03-07$1.06$1.0692,400——
1989-03-06$1.06$1.0638,000——
1989-03-03$1.06$1.0655,600——
1989-03-02$1.09$1.0962,800——
1989-03-01$1.09$1.0959,600——
1989-02-28$1.13$1.1329,200——
1989-02-27$1.09$1.0928,000——
1989-02-24$1.13$1.1314,000——
1989-02-23$1.13$1.1341,200——
1989-02-22$1.13$1.1353,600——
1989-02-21$1.09$1.09314,800——
1989-02-17$1.19$1.1961,600——
1989-02-16$1.19$1.1971,600——
1989-02-15$1.19$1.1973,600——
1989-02-14$1.19$1.1925,200——
1989-02-13$1.22$1.2239,200——
1989-02-10$1.22$1.2268,400——
1989-02-09$1.22$1.2240,800——
1989-02-08$1.19$1.1981,600——
1989-02-07$1.25$1.2570,800——
1989-02-06$1.25$1.2589,200——
1989-02-03$1.25$1.2578,000——
1989-02-02$1.25$1.25148,800——
1989-02-01$1.25$1.25162,800——
1989-01-31$1.22$1.2242,800——
1989-01-30$1.19$1.1991,600——
1989-01-27$1.19$1.19303,600——
1989-01-26$1.22$1.22259,600——
1989-01-25$1.22$1.2263,600——
1989-01-24$1.22$1.22140,000——
1989-01-23$1.22$1.22141,600——
1989-01-20$1.22$1.2270,000——
1989-01-19$1.19$1.1983,200——
1989-01-18$1.22$1.2257,200——
1989-01-17$1.19$1.19144,800——
1989-01-16$1.19$1.1945,600——
1989-01-13$1.22$1.2238,000——
1989-01-12$1.22$1.2296,400——
1989-01-11$1.19$1.19271,200——
1989-01-10$1.16$1.1637,600——
1989-01-09$1.19$1.1980,400——
1989-01-06$1.19$1.19190,400——
1989-01-05$1.22$1.22196,800——
1989-01-04$1.22$1.22179,600——
1989-01-03$1.25$1.25119,200——