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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.51$40.651,553,500——
2019-12-30$39.44$40.581,695,700——
2019-12-27$39.88$41.031,346,400——
2019-12-26$39.79$40.941,638,700——
2019-12-24$39.81$40.96631,900——
2019-12-23$39.57$40.711,714,800——
2019-12-20$39.98$41.143,459,600——
2019-12-19$39.01$40.142,477,700——
2019-12-18$39.51$40.652,222,700——
2019-12-17$39.58$40.722,184,600——
2019-12-16$39.50$40.641,819,000——
2019-12-13$39.73$40.882,573,500——
2019-12-12$39.24$40.382,373,400——
2019-12-11$40.08$41.242,159,200——
2019-12-10$39.40$40.544,905,100——
2019-12-09$41.42$42.622,692,400——
2019-12-06$40.88$42.062,491,900——
2019-12-05$40.91$42.091,777,500——
2019-12-04$40.11$41.271,613,300——
2019-12-03$39.83$40.981,992,900——
2019-12-02$39.73$40.881,090,800——
2019-11-29$40.17$41.33447,300——
2019-11-27$40.37$41.54820,700——
2019-11-26$40.71$41.891,178,300——
2019-11-25$40.27$41.431,368,100——
2019-11-22$39.39$40.53924,100——
2019-11-21$39.47$40.611,086,000——
2019-11-20$40.02$41.18992,100——
2019-11-19$39.96$41.12667,400——
2019-11-18$40.52$41.691,286,200——
2019-11-15$40.08$41.241,244,500——
2019-11-14$40.37$41.54920,200——
2019-11-13$40.07$41.231,084,400——
2019-11-12$39.62$40.772,104,800——
2019-11-11$40.26$41.42983,700——
2019-11-08$39.72$40.87959,400——
2019-11-07$39.17$40.301,805,300——
2019-11-06$39.77$40.921,532,700——
2019-11-05$39.49$40.631,329,500——
2019-11-04$39.87$41.021,513,800——
2019-11-01$40.78$41.961,013,900——
2019-10-31$39.77$40.921,131,100——
2019-10-30$40.01$41.171,201,200——
2019-10-29$39.66$40.811,399,900——
2019-10-28$39.86$41.012,235,300——
2019-10-25$40.93$42.111,085,300——
2019-10-24$41.21$42.40826,500——
2019-10-23$40.89$42.071,496,600——
2019-10-22$41.22$42.411,397,000——
2019-10-21$40.38$41.552,068,000——
2019-10-18$40.59$41.761,261,500——
2019-10-17$40.60$41.771,216,900——
2019-10-16$40.73$41.911,762,500——
2019-10-15$39.58$40.721,351,100——
2019-10-14$39.25$40.391,115,600——
2019-10-11$39.47$40.611,297,600——
2019-10-10$39.28$40.421,114,000——
2019-10-09$39.14$40.16847,800——
2019-10-08$39.31$40.331,009,200——
2019-10-07$39.54$40.571,078,900——
2019-10-04$39.73$40.761,678,600——
2019-10-03$39.28$40.301,422,800——
2019-10-02$39.68$40.711,530,900——
2019-10-01$40.27$41.321,431,400——
2019-09-30$41.05$42.121,328,900——
2019-09-27$40.10$41.141,403,800——
2019-09-26$40.45$41.501,124,200——
2019-09-25$40.37$41.421,779,000——
2019-09-24$39.71$40.742,730,300——
2019-09-23$39.23$40.251,658,400——
2019-09-20$39.00$40.022,625,300——
2019-09-19$39.13$40.152,899,500——
2019-09-18$39.19$40.214,512,900——
2019-09-17$40.68$41.743,505,800——
2019-09-16$40.76$41.827,095,400——
2019-09-13$38.74$39.752,444,500——
2019-09-12$38.46$39.461,632,100——
2019-09-11$38.39$39.392,107,000——
2019-09-10$37.19$38.162,490,800——
2019-09-09$36.37$37.321,566,000——
2019-09-06$36.70$37.661,811,300——
2019-09-05$36.43$37.381,304,000——
2019-09-04$36.62$37.57893,400——
2019-09-03$36.21$37.151,496,800——
2019-08-30$36.19$37.131,126,800——
2019-08-29$36.13$37.07823,800——
2019-08-28$35.71$36.641,716,900——
2019-08-27$35.61$36.542,598,000——
2019-08-26$35.67$36.601,962,100——
2019-08-23$34.94$35.852,364,200——
2019-08-22$36.00$36.942,362,900——
2019-08-21$35.26$36.185,865,600——
2019-08-20$36.91$37.873,224,700——
2019-08-19$36.41$37.361,923,600——
2019-08-16$35.22$36.141,600,300——
2019-08-15$34.77$35.681,146,600——
2019-08-14$35.03$35.942,001,700——
2019-08-13$35.86$36.79999,500——
2019-08-12$35.47$36.39575,000——
2019-08-09$35.96$36.90750,800——
2019-08-08$36.47$37.421,092,200——
2019-08-07$36.13$37.072,029,400——
2019-08-06$35.62$36.552,713,800——
2019-08-05$35.04$35.951,734,200——
2019-08-02$36.02$36.96855,700——
2019-08-01$36.51$37.461,769,300——
2019-07-31$35.97$36.911,890,300——
2019-07-30$36.26$37.201,493,800——
2019-07-29$35.52$36.442,625,100——
2019-07-26$35.52$36.441,521,700——
2019-07-25$35.74$36.671,761,500——
2019-07-24$35.28$36.201,898,600——
2019-07-23$34.98$35.892,160,700——
2019-07-22$35.46$36.381,055,300——
2019-07-19$36.10$37.04949,800——
2019-07-18$36.27$37.211,670,000——
2019-07-17$36.46$37.411,099,400——
2019-07-16$37.18$38.151,099,500——
2019-07-15$36.42$37.371,137,000——
2019-07-12$36.80$37.761,297,000——
2019-07-11$36.29$37.231,431,300——
2019-07-10$36.77$37.612,591,700——
2019-07-09$36.25$37.081,454,800——
2019-07-08$37.05$37.901,259,200——
2019-07-05$36.79$37.63844,400——
2019-07-03$37.27$38.13487,800——
2019-07-02$36.93$37.78975,100——
2019-07-01$36.96$37.811,182,100——
2019-06-28$36.62$37.462,398,100——
2019-06-27$36.52$37.361,344,700——
2019-06-26$35.76$36.581,586,300——
2019-06-25$35.79$36.613,209,700——
2019-06-24$36.49$37.331,391,600——
2019-06-21$36.45$37.292,141,600——
2019-06-20$37.44$38.301,525,100——
2019-06-19$37.15$38.001,643,100——
2019-06-18$37.65$38.511,196,500——
2019-06-17$37.55$38.411,386,200——
2019-06-14$38.28$39.161,955,000——
2019-06-13$37.64$38.501,301,900——
2019-06-12$37.00$37.851,897,100——
2019-06-11$36.39$37.231,538,700——
2019-06-10$37.15$38.00920,000——
2019-06-07$37.17$38.021,133,900——
2019-06-06$36.47$37.311,219,700——
2019-06-05$36.49$37.331,247,200——
2019-06-04$36.16$36.991,284,100——
2019-06-03$35.62$36.442,462,000——
2019-05-31$34.77$35.571,854,900——
2019-05-30$35.47$36.281,678,800——
2019-05-29$35.54$36.362,011,500——
2019-05-28$36.01$36.841,902,400——
2019-05-24$36.31$37.142,208,800——
2019-05-23$35.66$36.483,055,500——
2019-05-22$36.60$37.444,337,100——
2019-05-21$38.35$39.232,238,300——
2019-05-20$37.51$38.371,942,900——
2019-05-17$38.42$39.301,443,700——
2019-05-16$39.03$39.931,426,000——
2019-05-15$38.65$39.541,375,700——
2019-05-14$38.37$39.25925,900——
2019-05-13$37.95$38.821,238,600——
2019-05-10$38.21$39.09866,800——
2019-05-09$38.17$39.05880,900——
2019-05-08$37.63$38.49631,000——
2019-05-07$38.00$38.87992,000——
2019-05-06$38.71$39.60940,900——
2019-05-03$38.94$39.831,767,300——
2019-05-02$38.30$39.18730,000——
2019-05-01$38.16$39.041,404,200——
2019-04-30$38.10$38.981,176,300——
2019-04-29$37.58$38.441,355,900——
2019-04-26$37.43$38.291,079,700——
2019-04-25$37.56$38.421,507,500——
2019-04-24$38.38$39.261,072,200——
2019-04-23$38.61$39.501,747,100——
2019-04-22$38.20$39.081,012,900——
2019-04-18$39.22$40.121,454,300——
2019-04-17$38.72$39.611,744,400——
2019-04-16$38.34$39.221,763,600——
2019-04-15$37.61$38.472,381,200——
2019-04-12$37.49$38.351,112,100——
2019-04-11$37.64$38.501,506,700——
2019-04-10$37.45$38.201,023,200——
2019-04-09$37.25$37.991,046,800——
2019-04-08$37.86$38.621,059,200——
2019-04-05$37.66$38.411,409,400——
2019-04-04$37.23$37.971,350,700——
2019-04-03$36.53$37.261,531,700——
2019-04-02$36.01$36.731,109,800——
2019-04-01$36.19$36.911,472,300——
2019-03-29$36.20$36.921,942,200——
2019-03-28$36.41$37.141,420,700——
2019-03-27$37.16$37.902,437,100——
2019-03-26$36.45$37.182,142,600——
2019-03-25$36.46$37.192,442,600——
2019-03-22$35.46$36.172,009,300——
2019-03-21$35.74$36.451,644,500——
2019-03-20$34.88$35.582,695,700——
2019-03-19$35.30$36.001,956,600——
2019-03-18$36.00$36.721,642,500——
2019-03-15$35.93$36.652,676,000——
2019-03-14$36.15$36.872,327,800——
2019-03-13$35.73$36.441,746,200——
2019-03-12$36.11$36.831,092,300——
2019-03-11$36.38$37.111,777,100——
2019-03-08$35.59$36.301,662,700——
2019-03-07$35.51$36.222,661,700——
2019-03-06$34.82$35.522,426,900——
2019-03-05$35.03$35.732,103,600——
2019-03-04$35.87$36.591,820,500——
2019-03-01$35.46$36.172,018,800——
2019-02-28$35.60$36.313,012,700——
2019-02-27$36.33$37.063,869,300——
2019-02-26$37.27$38.012,558,000——
2019-02-25$37.31$38.052,386,200——
2019-02-22$37.68$38.431,183,200——
2019-02-21$37.30$38.042,485,700——
2019-02-20$36.73$37.461,956,500——
2019-02-19$37.09$37.831,751,400——
2019-02-15$36.85$37.591,404,400——
2019-02-14$36.71$37.441,686,200——
2019-02-13$36.62$37.351,655,500——
2019-02-12$37.46$38.212,411,500——
2019-02-11$35.95$36.671,590,100——
2019-02-08$36.35$37.08785,300——
2019-02-07$36.66$37.39949,200——
2019-02-06$36.32$37.051,358,200——
2019-02-05$37.31$38.051,208,000——
2019-02-04$36.84$37.582,190,100——
2019-02-01$36.97$37.712,579,200——
2019-01-31$36.94$37.683,078,700——
2019-01-30$35.72$36.431,463,100——
2019-01-29$35.16$35.861,872,300——
2019-01-28$34.86$35.561,198,900——
2019-01-25$34.98$35.681,760,100——
2019-01-24$35.42$36.131,719,000——
2019-01-23$34.83$35.531,509,400——
2019-01-22$34.49$35.181,641,400——
2019-01-18$34.95$35.651,733,100——
2019-01-17$35.19$35.892,522,500——
2019-01-16$35.77$36.482,439,800——
2019-01-15$36.11$36.831,536,500——
2019-01-14$35.70$36.411,572,100——
2019-01-11$35.90$36.621,906,800——
2019-01-10$36.14$36.862,516,100——
2019-01-09$36.31$36.924,066,600——
2019-01-08$35.03$35.622,188,400——
2019-01-07$35.33$35.932,883,600——
2019-01-04$34.90$35.492,505,600——
2019-01-03$33.20$33.761,368,400——
2019-01-02$33.46$34.021,698,900——