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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.47$45.341,612,900——
2020-12-30$44.76$46.68826,200——
2020-12-29$44.92$46.851,058,600——
2020-12-28$45.15$47.091,184,300——
2020-12-24$45.62$47.58637,700——
2020-12-23$45.08$47.021,457,800——
2020-12-22$46.12$48.101,125,700——
2020-12-21$46.02$48.001,410,100——
2020-12-18$46.25$48.242,250,100——
2020-12-17$46.12$48.102,446,300——
2020-12-16$45.33$47.281,431,600——
2020-12-15$45.01$46.942,043,000——
2020-12-14$44.78$46.701,755,700——
2020-12-11$44.39$46.301,747,000——
2020-12-10$44.67$46.593,285,600——
2020-12-09$43.99$45.884,567,600——
2020-12-08$45.32$47.278,700,800——
2020-12-07$49.21$51.324,510,900——
2020-12-04$47.90$49.963,345,600——
2020-12-03$47.31$49.341,657,400——
2020-12-02$45.35$47.302,391,300——
2020-12-01$45.99$47.971,332,600——
2020-11-30$47.35$49.391,618,600——
2020-11-27$47.56$49.60441,200——
2020-11-25$47.55$49.59948,200——
2020-11-24$46.57$48.571,065,500——
2020-11-23$48.26$50.331,409,400——
2020-11-20$47.07$49.09712,200——
2020-11-19$47.24$49.271,131,000——
2020-11-18$46.97$48.99969,700——
2020-11-17$46.60$48.601,010,400——
2020-11-16$45.68$47.64872,400——
2020-11-13$45.39$47.34966,600——
2020-11-12$44.57$46.491,420,700——
2020-11-11$45.30$47.251,616,000——
2020-11-10$44.19$46.093,536,200——
2020-11-09$41.18$42.953,689,200——
2020-11-06$45.38$47.331,380,000——
2020-11-05$46.70$48.711,482,900——
2020-11-04$47.09$49.112,385,500——
2020-11-03$44.71$46.631,168,000——
2020-11-02$43.74$45.621,387,900——
2020-10-30$42.28$44.101,840,400——
2020-10-29$43.59$45.461,487,800——
2020-10-28$44.43$46.341,584,000——
2020-10-27$44.38$46.291,299,400——
2020-10-26$44.85$46.781,689,400——
2020-10-23$47.26$49.291,394,400——
2020-10-22$45.76$47.732,709,300——
2020-10-21$46.99$49.011,495,800——
2020-10-20$49.10$51.211,301,300——
2020-10-19$48.43$50.511,193,700——
2020-10-16$48.43$50.511,231,000——
2020-10-15$49.62$51.75785,300——
2020-10-14$49.46$51.59675,100——
2020-10-13$49.19$51.30978,300——
2020-10-12$49.83$51.97672,000——
2020-10-09$49.83$51.97967,900——
2020-10-08$49.23$51.351,839,200——
2020-10-07$47.54$49.471,542,900——
2020-10-06$47.32$49.242,198,700——
2020-10-05$49.08$51.071,962,100——
2020-10-02$49.79$51.811,390,000——
2020-10-01$49.48$51.492,016,500——
2020-09-30$48.66$50.632,281,400——
2020-09-29$47.12$49.032,760,500——
2020-09-28$49.35$51.351,620,700——
2020-09-25$47.89$49.832,207,800——
2020-09-24$47.48$49.412,220,900——
2020-09-23$47.00$48.912,691,900——
2020-09-22$48.19$50.143,029,200——
2020-09-21$47.03$48.943,974,400——
2020-09-18$44.75$46.574,710,000——
2020-09-17$44.38$46.182,365,000——
2020-09-16$44.97$46.793,046,100——
2020-09-15$43.07$44.821,584,800——
2020-09-14$44.00$45.782,502,500——
2020-09-11$44.50$46.313,133,600——
2020-09-10$43.21$44.961,575,400——
2020-09-09$43.28$45.041,566,900——
2020-09-08$41.74$43.431,603,400——
2020-09-04$41.26$42.932,380,500——
2020-09-03$41.78$43.471,967,400——
2020-09-02$43.57$45.341,796,500——
2020-09-01$43.90$45.682,142,000——
2020-08-31$42.22$43.931,525,100——
2020-08-28$42.96$44.702,244,900——
2020-08-27$43.11$44.863,725,800——
2020-08-26$45.09$46.925,900,800——
2020-08-25$46.05$47.926,806,000——
2020-08-24$45.68$47.532,296,100——
2020-08-21$44.65$46.462,400,700——
2020-08-20$43.06$44.811,753,000——
2020-08-19$42.56$44.291,558,500——
2020-08-18$42.79$44.532,536,700——
2020-08-17$42.15$43.861,857,300——
2020-08-14$39.74$41.35853,800——
2020-08-13$39.76$41.371,621,200——
2020-08-12$39.55$41.151,403,200——
2020-08-11$39.22$40.811,807,900——
2020-08-10$39.96$41.582,144,900——
2020-08-07$38.72$40.291,448,700——
2020-08-06$39.09$40.681,152,100——
2020-08-05$39.19$40.781,456,900——
2020-08-04$38.45$40.011,285,100——
2020-08-03$38.69$40.261,225,500——
2020-07-31$38.20$39.751,319,900——
2020-07-30$38.36$39.921,292,800——
2020-07-29$38.60$40.171,383,700——
2020-07-28$37.35$38.872,628,100——
2020-07-27$38.63$40.201,997,000——
2020-07-24$37.20$38.712,396,100——
2020-07-23$36.60$38.082,444,800——
2020-07-22$36.69$38.182,572,300——
2020-07-21$34.33$35.721,749,300——
2020-07-20$34.70$36.111,457,700——
2020-07-17$35.42$36.861,861,600——
2020-07-16$35.67$37.121,968,200——
2020-07-15$34.28$35.671,487,600——
2020-07-14$33.41$34.771,747,400——
2020-07-13$31.90$33.192,216,600——
2020-07-10$33.60$34.961,696,000——
2020-07-09$32.09$33.392,571,000——
2020-07-08$33.81$35.072,028,800——
2020-07-07$32.16$33.361,914,500——
2020-07-06$32.69$33.911,643,200——
2020-07-02$31.61$32.791,776,200——
2020-07-01$31.53$32.702,939,200——
2020-06-30$32.59$33.801,968,300——
2020-06-29$31.40$32.572,100,500——
2020-06-26$29.33$30.422,776,700——
2020-06-25$30.52$31.652,555,300——
2020-06-24$31.40$32.573,308,600——
2020-06-23$32.54$33.751,721,500——
2020-06-22$32.39$33.591,969,200——
2020-06-19$31.87$33.053,392,900——
2020-06-18$32.30$33.501,604,500——
2020-06-17$33.36$34.601,451,900——
2020-06-16$34.16$35.432,533,800——
2020-06-15$33.31$34.551,947,400——
2020-06-12$31.78$32.962,167,700——
2020-06-11$30.50$31.632,227,200——
2020-06-10$34.31$35.592,467,500——
2020-06-09$34.82$36.111,939,000——
2020-06-08$35.06$36.363,154,100——
2020-06-05$36.33$37.682,998,400——
2020-06-04$34.44$35.722,421,500——
2020-06-03$35.80$37.132,914,800——
2020-06-02$32.78$34.003,502,400——
2020-06-01$32.14$33.332,646,200——
2020-05-29$32.31$33.514,174,700——
2020-05-28$32.24$33.4412,429,400——
2020-05-27$33.00$34.235,272,100——
2020-05-26$30.13$31.253,280,800——
2020-05-22$28.99$30.072,861,500——
2020-05-21$28.35$29.403,671,400——
2020-05-20$27.49$28.513,242,000——
2020-05-19$27.55$28.571,948,300——
2020-05-18$27.80$28.832,671,500——
2020-05-15$24.86$25.781,308,900——
2020-05-14$24.51$25.422,105,600——
2020-05-13$24.67$25.592,356,800——
2020-05-12$26.31$27.292,481,700——
2020-05-11$26.99$27.992,296,500——
2020-05-08$27.35$28.372,582,800——
2020-05-07$25.85$26.812,615,100——
2020-05-06$25.02$25.951,375,700——
2020-05-05$24.97$25.901,628,500——
2020-05-04$24.59$25.501,610,300——
2020-05-01$23.85$24.742,111,100——
2020-04-30$24.02$24.913,134,900——
2020-04-29$26.24$27.223,652,000——
2020-04-28$24.51$25.422,783,100——
2020-04-27$23.61$24.492,148,600——
2020-04-24$22.08$22.902,029,300——
2020-04-23$21.22$22.012,704,000——
2020-04-22$20.30$21.052,214,100——
2020-04-21$20.26$21.012,471,900——
2020-04-20$20.28$21.033,081,700——
2020-04-17$21.83$22.642,819,700——
2020-04-16$21.48$22.282,295,300——
2020-04-15$21.37$22.162,487,400——
2020-04-14$23.01$23.872,507,000——
2020-04-13$21.92$22.733,331,200——
2020-04-09$23.75$24.634,413,200——
2020-04-08$22.97$23.824,493,500——
2020-04-07$20.72$21.384,018,100——
2020-04-06$21.01$21.684,548,100——
2020-04-03$17.85$18.422,950,000——
2020-04-02$17.35$17.902,592,100——
2020-04-01$17.54$18.102,989,800——
2020-03-31$19.25$19.863,092,100——
2020-03-30$20.31$20.952,479,700——
2020-03-27$21.66$22.353,210,100——
2020-03-26$22.12$22.823,258,100——
2020-03-25$21.70$22.395,303,700——
2020-03-24$19.19$19.806,469,900——
2020-03-23$13.80$14.245,817,200——
2020-03-20$15.82$16.324,827,300——
2020-03-19$17.12$17.664,448,100——
2020-03-18$15.00$15.487,330,700——
2020-03-17$15.59$16.086,868,800——
2020-03-16$18.99$19.594,744,600——
2020-03-13$26.85$27.703,315,000——
2020-03-12$26.99$27.843,524,100——
2020-03-11$30.67$31.643,974,700——
2020-03-10$34.42$35.513,679,400——
2020-03-09$34.11$35.193,131,400——
2020-03-06$36.97$38.143,641,100——
2020-03-05$37.97$39.173,152,500——
2020-03-04$40.54$41.822,782,800——
2020-03-03$38.74$39.973,446,500——
2020-03-02$38.70$39.933,751,000——
2020-02-28$37.03$38.204,142,500——
2020-02-27$38.01$39.215,333,400——
2020-02-26$37.82$39.027,344,100——
2020-02-25$44.29$45.693,144,700——
2020-02-24$46.98$48.471,908,200——
2020-02-21$47.84$49.361,566,800——
2020-02-20$48.14$49.661,605,300——
2020-02-19$47.35$48.851,907,400——
2020-02-18$47.05$48.541,947,800——
2020-02-14$47.58$49.094,363,800——
2020-02-13$48.11$49.631,475,700——
2020-02-12$48.46$49.992,161,700——
2020-02-11$49.25$50.811,330,800——
2020-02-10$48.58$50.121,502,300——
2020-02-07$47.96$49.481,853,600——
2020-02-06$47.27$48.771,472,500——
2020-02-05$47.29$48.793,163,200——
2020-02-04$44.52$45.931,550,400——
2020-02-03$44.57$45.981,881,900——
2020-01-31$44.36$45.771,972,800——
2020-01-30$45.16$46.591,183,400——
2020-01-29$45.26$46.692,152,600——
2020-01-28$45.87$47.321,941,200——
2020-01-27$45.33$46.771,375,200——
2020-01-24$45.60$47.042,370,300——
2020-01-23$46.29$47.762,281,000——
2020-01-22$45.19$46.622,257,000——
2020-01-21$44.90$46.321,362,600——
2020-01-17$44.18$45.581,717,000——
2020-01-16$44.64$46.052,758,300——
2020-01-15$44.07$45.473,305,500——
2020-01-14$42.82$44.183,518,000——
2020-01-13$42.03$43.362,400,000——
2020-01-10$41.33$42.643,623,300——
2020-01-09$41.06$42.361,847,400——
2020-01-08$41.34$42.543,193,200——
2020-01-07$41.05$42.242,454,600——
2020-01-06$40.38$41.552,776,100——
2020-01-03$40.78$41.962,041,500——
2020-01-02$40.08$41.241,811,500——