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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.50$2.50299,600——
1994-12-29$2.47$2.47229,200——
1994-12-28$2.53$2.53299,600——
1994-12-27$2.50$2.50208,800——
1994-12-23$2.50$2.50145,200——
1994-12-22$2.53$2.53105,200——
1994-12-21$2.53$2.53135,600——
1994-12-20$2.47$2.47184,000——
1994-12-19$2.53$2.53163,200——
1994-12-16$2.59$2.59305,200——
1994-12-15$2.59$2.59255,200——
1994-12-14$2.50$2.50281,600——
1994-12-13$2.38$2.38138,000——
1994-12-12$2.41$2.41366,000——
1994-12-09$2.44$2.44319,600——
1994-12-08$2.31$2.31110,000——
1994-12-07$2.38$2.3841,200——
1994-12-06$2.34$2.34220,800——
1994-12-05$2.34$2.34156,400——
1994-12-02$2.31$2.31175,200——
1994-12-01$2.34$2.34116,400——
1994-11-30$2.38$2.38540,000——
1994-11-29$2.31$2.31499,600——
1994-11-28$2.41$2.41391,200——
1994-11-25$2.47$2.47105,200——
1994-11-23$2.47$2.47183,200——
1994-11-22$2.41$2.4189,200——
1994-11-21$2.41$2.41298,400——
1994-11-18$2.41$2.41214,800——
1994-11-17$2.44$2.44173,200——
1994-11-16$2.44$2.44222,000——
1994-11-15$2.50$2.50148,400——
1994-11-14$2.56$2.5660,000——
1994-11-11$2.53$2.53120,400——
1994-11-10$2.59$2.59124,000——
1994-11-09$2.59$2.59129,200——
1994-11-08$2.56$2.56265,600——
1994-11-07$2.53$2.53360,800——
1994-11-04$2.56$2.56292,800——
1994-11-03$2.66$2.66168,000——
1994-11-02$2.72$2.7275,200——
1994-11-01$2.72$2.7273,200——
1994-10-31$2.75$2.75114,400——
1994-10-28$2.72$2.72108,400——
1994-10-27$2.69$2.69146,400——
1994-10-26$2.69$2.6962,400——
1994-10-25$2.72$2.7245,600——
1994-10-24$2.72$2.72139,600——
1994-10-21$2.72$2.72150,400——
1994-10-20$2.69$2.69107,200——
1994-10-19$2.69$2.69386,000——
1994-10-18$2.69$2.69148,800——
1994-10-17$2.66$2.66178,800——
1994-10-14$2.72$2.72666,800——
1994-10-13$2.72$2.72153,200——
1994-10-12$2.75$2.75103,600——
1994-10-11$2.75$2.75290,000——
1994-10-10$2.69$2.69195,600——
1994-10-07$2.63$2.63246,800——
1994-10-06$2.69$2.6996,400——
1994-10-05$2.72$2.72626,400——
1994-10-04$2.78$2.78628,800——
1994-10-03$2.75$2.75873,600——
1994-09-30$2.84$2.84115,600——
1994-09-29$2.81$2.81577,600——
1994-09-28$2.91$2.91214,000——
1994-09-27$2.94$2.9473,600——
1994-09-26$2.94$2.94169,200——
1994-09-23$2.91$2.91643,600——
1994-09-22$3.00$3.0086,400——
1994-09-21$3.00$3.00283,600——
1994-09-20$3.03$3.03156,000——
1994-09-19$3.09$3.09100,400——
1994-09-16$3.09$3.09102,800——
1994-09-15$3.19$3.19354,000——
1994-09-14$3.00$3.00157,600——
1994-09-13$3.06$3.06141,200——
1994-09-12$3.06$3.06156,000——
1994-09-09$3.06$3.06166,800——
1994-09-08$3.13$3.13322,000——
1994-09-07$3.13$3.13406,400——
1994-09-06$3.03$3.0320,800——
1994-09-02$3.03$3.03130,400——
1994-09-01$3.03$3.03144,800——
1994-08-31$3.09$3.09716,400——
1994-08-30$3.00$3.00204,800——
1994-08-29$2.91$2.91136,400——
1994-08-26$2.91$2.91164,800——
1994-08-25$2.97$2.97274,000——
1994-08-24$2.97$2.97342,800——
1994-08-23$2.91$2.911,136,800——
1994-08-22$2.78$2.78195,200——
1994-08-19$2.78$2.78228,800——
1994-08-18$2.84$2.84408,800——
1994-08-17$2.88$2.88212,000——
1994-08-16$2.84$2.84212,000——
1994-08-15$2.91$2.9198,000——
1994-08-12$2.97$2.97262,000——
1994-08-11$3.00$3.00829,600——
1994-08-10$3.00$3.00201,200——
1994-08-09$3.00$3.00298,000——
1994-08-08$2.97$2.97872,800——
1994-08-05$3.00$3.0096,800——
1994-08-04$3.06$3.06269,600——
1994-08-03$3.06$3.06199,200——
1994-08-02$3.06$3.06118,400——
1994-08-01$3.03$3.03118,800——
1994-07-29$3.00$3.00155,600——
1994-07-28$2.97$2.97128,800——
1994-07-27$2.97$2.97403,200——
1994-07-26$2.97$2.97135,200——
1994-07-25$2.97$2.97286,000——
1994-07-22$2.97$2.97397,200——
1994-07-21$2.97$2.971,496,800——
1994-07-20$3.16$3.16529,200——
1994-07-19$3.38$3.38218,400——
1994-07-18$3.34$3.34134,400——
1994-07-15$3.38$3.3858,400——
1994-07-14$3.38$3.38298,800——
1994-07-13$3.34$3.34565,600——
1994-07-12$3.47$3.47212,800——
1994-07-11$3.47$3.47201,200——
1994-07-08$3.44$3.44232,000——
1994-07-07$3.44$3.44288,000——
1994-07-06$3.31$3.31812,000——
1994-07-05$3.19$3.19279,600——
1994-07-01$3.25$3.2594,000——
1994-06-30$3.19$3.19426,000——
1994-06-29$3.22$3.22107,200——
1994-06-28$3.19$3.19106,800——
1994-06-27$3.22$3.22439,600——
1994-06-24$3.19$3.19196,000——
1994-06-23$3.22$3.2268,400——
1994-06-22$3.25$3.2547,600——
1994-06-21$3.19$3.19462,400——
1994-06-20$3.25$3.25102,800——
1994-06-17$3.25$3.25521,200——
1994-06-16$3.22$3.22219,200——
1994-06-15$3.19$3.19363,600——
1994-06-14$3.28$3.2858,800——
1994-06-13$3.28$3.2854,000——
1994-06-10$3.28$3.28302,800——
1994-06-09$3.25$3.25116,800——
1994-06-08$3.19$3.19197,200——
1994-06-07$3.25$3.2562,000——
1994-06-06$3.28$3.2876,400——
1994-06-03$3.19$3.19229,600——
1994-06-02$3.16$3.16516,400——
1994-06-01$3.22$3.22130,400——
1994-05-31$3.28$3.28544,800——
1994-05-27$3.31$3.31121,200——
1994-05-26$3.22$3.22650,800——
1994-05-25$3.13$3.13254,800——
1994-05-24$3.16$3.16549,200——
1994-05-23$3.19$3.19112,000——
1994-05-20$3.13$3.13354,000——
1994-05-19$3.13$3.13547,200——
1994-05-18$3.13$3.13242,000——
1994-05-17$3.16$3.16113,200——
1994-05-16$3.19$3.19287,200——
1994-05-13$3.19$3.19254,800——
1994-05-12$3.25$3.25603,600——
1994-05-11$3.28$3.28184,000——
1994-05-10$3.25$3.25129,200——
1994-05-09$3.31$3.31332,000——
1994-05-06$3.34$3.34127,200——
1994-05-05$3.44$3.44395,600——
1994-05-04$3.38$3.38172,800——
1994-05-03$3.47$3.47115,200——
1994-05-02$3.50$3.50200,800——
1994-04-29$3.50$3.5085,200——
1994-04-28$3.50$3.50147,600——
1994-04-26$3.38$3.38249,200——
1994-04-25$3.38$3.38248,800——
1994-04-22$3.19$3.19312,400——
1994-04-21$3.09$3.09970,400——
1994-04-20$3.06$3.061,474,400——
1994-04-19$3.25$3.251,286,800——
1994-04-18$3.25$3.25581,200——
1994-04-15$3.44$3.44464,400——
1994-04-14$3.53$3.53716,000——
1994-04-13$3.38$3.38472,400——
1994-04-12$3.41$3.41259,600——
1994-04-11$3.47$3.47130,800——
1994-04-08$3.44$3.44179,600——
1994-04-07$3.50$3.50437,600——
1994-04-06$3.50$3.50268,000——
1994-04-05$3.50$3.50960,800——
1994-04-04$3.31$3.31960,400——
1994-03-31$3.47$3.47624,800——
1994-03-30$3.59$3.59405,200——
1994-03-29$3.78$3.78147,600——
1994-03-28$3.91$3.91468,800——
1994-03-25$3.84$3.841,028,000——
1994-03-24$3.72$3.722,144,400——
1994-03-23$3.75$3.751,250,800——
1994-03-22$4.03$4.03274,000——
1994-03-21$4.03$4.03129,600——
1994-03-18$4.06$4.06796,800——
1994-03-17$4.16$4.16255,200——
1994-03-16$4.34$4.34698,400——
1994-03-15$4.25$4.25351,200——
1994-03-14$4.22$4.22726,000——
1994-03-11$4.16$4.16804,400——
1994-03-10$4.09$4.09457,600——
1994-03-09$3.97$3.97458,000——
1994-03-08$3.88$3.88219,200——
1994-03-07$3.84$3.84322,000——
1994-03-04$3.72$3.72179,600——
1994-03-03$3.72$3.72361,200——
1994-03-02$3.81$3.81642,800——
1994-03-01$3.84$3.841,070,400——
1994-02-28$3.75$3.75866,000——
1994-02-25$3.94$3.94742,400——
1994-02-24$3.91$3.911,133,600——
1994-02-23$4.06$4.06537,600——
1994-02-22$4.13$4.13440,800——
1994-02-18$4.06$4.06637,600——
1994-02-17$4.16$4.16296,400——
1994-02-16$4.22$4.22546,400——
1994-02-15$4.19$4.19846,800——
1994-02-14$4.00$4.00774,400——
1994-02-11$4.13$4.133,927,200——
1994-02-10$4.25$4.251,713,200——
1994-02-09$4.28$4.28640,400——
1994-02-08$4.31$4.31660,800——
1994-02-07$4.50$4.50848,000——
1994-02-04$4.41$4.41682,000——
1994-02-03$4.72$4.72279,600——
1994-02-02$4.69$4.69400,400——
1994-02-01$4.75$4.75483,600——
1994-01-31$4.78$4.78487,200——
1994-01-28$4.75$4.75509,200——
1994-01-27$4.75$4.75839,600——
1994-01-26$4.63$4.63318,400——
1994-01-25$4.63$4.63532,800——
1994-01-24$4.63$4.63570,400——
1994-01-21$4.63$4.63364,400——
1994-01-20$4.72$4.72659,600——
1994-01-19$4.88$4.882,202,800——
1994-01-18$4.75$4.751,358,400——
1994-01-17$4.50$4.50435,600——
1994-01-14$4.41$4.41380,400——
1994-01-13$4.50$4.501,396,400——
1994-01-12$4.38$4.38641,600——
1994-01-11$4.41$4.41500,400——
1994-01-10$4.56$4.56490,000——
1994-01-07$4.63$4.63691,600——
1994-01-06$4.50$4.50666,800——
1994-01-05$4.28$4.28564,400——
1994-01-04$4.22$4.22131,200——
1994-01-03$4.25$4.25297,200——