Toll Brothers Stock Price History
NYSE: TOLConsumer DiscretionaryHomebuildingUSD
133.13-1.44 (-1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TOL price history at a glance
The price history for Toll Brothers (TOL) on this page begins on July 7, 1986, when the stock closed at $1.03; it most recently closed at $133.13 on October 5, 2026. The highest price in this record is $169.52, reached on November 25, 2024; the latest close is 21.5% below that peak. Across the 39 complete calendar years in the table, TOL finished higher in 22 and lower in 17. Its best year was 1991 (+281.8%) and its worst was 2007 (-46.7%).
Over roughly 40 years the share price changed +12808.9%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, TOL has gained 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $169.52
- Date of high
- Nov 25, 2024
- Low since 1986
- $0.5625
- Date of low
- Aug 20, 1990
- 52-week high
- $168.36
- 52-week low
- $123.15
- Last close
- $133.13
TOL returns
1 week
-2.55%
1 month
-1.42%
3 months
-10.94%
6 months
-4.99%
Year to date
-1.55%
1 year
+3.42%
3 years
+85.60%
5 years
+127.22%
TOL price return, excluding dividends.
TOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 133.13 | -1.81% |
| 2025 | 135.58 | +7.41% |
| 2024 | 126.23 | +22.80% |
| 2023 | 102.79 | +105.91% |
| 2022 | 49.92 | -31.04% |
| 2021 | 72.39 | +66.53% |
| 2020 | 43.47 | +6.60% |
| 2019 | 40.78 | +16.85% |
| 2018 | 34.90 | -27.32% |
| 2017 | 48.02 | +54.90% |
| 2016 | 31.00 | -6.91% |
| 2015 | 33.30 | -2.72% |
| 2014 | 34.23 | -5.96% |
| 2013 | 36.40 | +8.14% |
| 2012 | 33.66 | +64.84% |
| 2011 | 20.42 | +7.47% |
| 2010 | 19.00 | +1.01% |
| 2009 | 18.81 | -12.88% |
| 2008 | 21.59 | +25.74% |
| 2007 | 17.17 | -46.73% |
| 2006 | 32.23 | -6.96% |
| 2005 | 34.64 | +0.98% |
| 2004 | 34.31 | +78.30% |
| 2003 | 19.24 | +85.36% |
| 2002 | 10.38 | -4.71% |
| 2001 | 10.89 | +6.59% |
| 2000 | 10.22 | +119.46% |
| 1999 | 4.66 | -17.45% |
| 1998 | 5.64 | -13.84% |
| 1997 | 6.55 | +32.60% |
| 1996 | 4.94 | -14.13% |
| 1995 | 5.75 | +130.00% |
| 1994 | 2.50 | -41.61% |
| 1993 | 4.28 | +28.04% |
| 1992 | 3.34 | +27.38% |
| 1991 | 2.63 | +281.82% |
| 1990 | 0.6875 | -15.38% |
| 1989 | 0.8125 | -31.58% |
| 1988 | 1.19 | -9.52% |
| 1987 | 1.31 | -8.70% |
| 1986* | 1.44 | +39.39% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
TOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 134.05 | 134.60 | 132.12 | 133.13 | -1.26% | |
| 132.00 | 134.92 | 131.20 | 134.83 | +0.72% | |
| 135.43 | 135.50 | 132.37 | 133.86 | -3.00% | |
| 136.08 | 138.65 | 135.80 | 138.00 | +1.94% | |
| 136.21 | 136.89 | 134.66 | 135.38 | -0.90% | |
| 139.42 | 140.37 | 135.12 | 136.61 | +0.18% | |
| 135.14 | 137.30 | 132.38 | 136.36 | +1.19% | |
| 137.41 | 137.41 | 134.74 | 134.75 | -0.83% | |
| 137.10 | 137.15 | 134.34 | 135.88 | -0.46% | |
| 135.16 | 139.26 | 135.16 | 136.51 | -0.60% | |
| 136.65 | 137.96 | 135.45 | 137.34 | +1.04% | |
| 134.86 | 136.85 | 134.25 | 135.92 | +0.48% | |
| 135.51 | 138.50 | 135.13 | 135.27 | -1.67% | |
| 137.91 | 139.42 | 136.38 | 137.57 | +1.53% | |
| 134.32 | 136.71 | 132.53 | 135.50 | +1.83% | |
| 132.60 | 134.50 | 132.11 | 133.06 | -0.94% | |
| 136.00 | 136.99 | 132.96 | 134.32 | +1.27% | |
| 134.55 | 135.69 | 131.40 | 132.64 | -1.16% | |
| 134.44 | 135.20 | 132.67 | 134.20 | -0.02% | |
| 132.26 | 135.08 | 132.26 | 134.23 | -0.51% | |
| 135.07 | 135.07 | 132.34 | 134.92 | +1.84% | |
| 134.69 | 136.40 | 130.26 | 132.48 | -1.90% | |
| 136.84 | 137.40 | 133.50 | 135.05 | -0.99% | |
| 140.48 | 140.95 | 136.32 | 136.40 | -3.76% | |
| 141.29 | 142.31 | 140.55 | 141.73 | -0.05% | |
| 141.80 | 144.14 | 139.70 | 141.80 | +0.78% | |
| 141.02 | 141.98 | 140.40 | 140.70 | +0.35% | |
| 142.06 | 143.74 | 140.05 | 140.21 | -2.26% | |
| 144.00 | 145.09 | 143.29 | 143.45 | -1.89% | |
| 146.56 | 149.19 | 144.34 | 146.22 | +0.75% | |
| 146.62 | 147.99 | 144.93 | 145.13 | -2.06% | |
| 151.10 | 152.06 | 148.10 | 148.18 | -1.76% | |
| 149.52 | 151.00 | 146.86 | 150.83 | +2.29% | |
| 147.55 | 149.55 | 146.66 | 147.45 | +0.24% | |
| 145.95 | 148.06 | 144.69 | 147.09 | +1.36% | |
| 145.83 | 146.71 | 142.05 | 145.12 | -2.33% | |
| 145.45 | 154.15 | 145.45 | 148.58 | +4.00% | |
| 146.15 | 146.20 | 141.73 | 142.86 | -1.78% | |
| 147.53 | 147.88 | 144.87 | 145.45 | -1.90% | |
| 148.45 | 149.97 | 147.43 | 148.27 | -0.70% | |
| 151.05 | 151.11 | 148.23 | 149.31 | +0.53% | |
| 153.19 | 153.40 | 147.72 | 148.53 | -2.86% | |
| 150.75 | 153.24 | 150.53 | 152.91 | +1.94% | |
| 153.67 | 153.67 | 149.41 | 150.00 | -3.28% | |
| 152.71 | 155.50 | 151.97 | 155.09 | +2.48% | |
| 154.00 | 154.27 | 150.10 | 151.33 | -2.35% | |
| 152.50 | 155.97 | 151.81 | 154.97 | +1.13% | |
| 151.67 | 154.35 | 150.56 | 153.24 | +1.85% | |
| 148.86 | 152.30 | 148.01 | 150.46 | +3.13% | |
| 149.94 | 150.40 | 145.66 | 145.89 | -2.76% | |
| 151.86 | 151.93 | 147.78 | 150.03 | -0.11% | |
| 153.00 | 155.93 | 149.85 | 150.20 | -3.08% | |
| 153.20 | 155.53 | 152.90 | 154.98 | +2.63% | |
| 152.43 | 154.39 | 150.58 | 151.01 | +0.76% | |
| 146.94 | 152.26 | 146.30 | 149.87 | +2.27% | |
| 146.00 | 147.66 | 145.28 | 146.55 | -1.63% | |
| 147.99 | 150.30 | 146.79 | 148.98 | +1.21% | |
| 146.99 | 147.80 | 145.37 | 147.20 | +0.18% | |
| 152.26 | 152.45 | 146.62 | 146.94 | -2.53% | |
| 154.33 | 157.51 | 150.45 | 150.76 | -3.24% | |
| 152.48 | 156.97 | 152.48 | 155.81 | +1.71% | |
| 152.55 | 155.28 | 152.23 | 153.19 | +0.43% | |
| 151.26 | 152.93 | 147.85 | 152.53 | +2.96% | |
| 149.03 | 150.95 | 147.16 | 148.15 | -0.90% | |
| 150.37 | 152.98 | 149.27 | 149.49 | +0.83% | |
| 147.35 | 150.19 | 145.69 | 148.26 | +1.85% | |
| 149.61 | 150.02 | 145.08 | 145.57 | -4.00% | |
| 154.70 | 156.01 | 151.12 | 151.64 | -2.25% | |
| 157.25 | 157.72 | 154.24 | 155.13 | -1.28% | |
| 158.81 | 159.73 | 154.80 | 157.14 | -0.15% | |
| 162.91 | 164.72 | 157.32 | 157.37 | -4.48% | |
| 165.00 | 165.44 | 162.89 | 164.75 | -0.08% | |
| 163.42 | 165.00 | 160.87 | 164.88 | +0.45% | |
| 162.48 | 166.23 | 161.78 | 164.14 | +1.27% | |
| 162.69 | 165.47 | 160.59 | 162.08 | +0.65% | |
| 153.44 | 164.36 | 153.44 | 161.03 | +6.67% | |
| 150.43 | 153.98 | 149.76 | 150.96 | -0.63% | |
| 154.99 | 156.22 | 151.16 | 151.92 | -2.41% | |
| 152.82 | 157.92 | 151.88 | 155.67 | +4.02% | |
| 152.55 | 158.00 | 149.64 | 149.66 | -2.36% | |
| 149.45 | 154.33 | 149.45 | 153.27 | +3.07% | |
| 149.99 | 152.58 | 147.98 | 148.71 | +1.09% | |
| 147.11 | 148.81 | 145.81 | 147.10 | -0.07% | |
| 139.60 | 147.45 | 139.60 | 147.21 | +5.98% | |
| 143.55 | 144.19 | 138.30 | 138.90 | -3.64% | |
| 139.53 | 146.53 | 139.31 | 144.14 | +5.09% | |
| 137.65 | 138.44 | 136.77 | 137.16 | -0.54% | |
| 138.61 | 139.40 | 137.31 | 137.91 | -1.37% | |
| 138.89 | 141.12 | 138.08 | 139.82 | +1.75% | |
| 137.47 | 139.43 | 136.35 | 137.42 | -1.51% | |
| 138.28 | 139.67 | 137.11 | 139.53 | +0.83% | |
| 139.02 | 140.02 | 136.92 | 138.38 | -0.12% | |
| 138.19 | 140.46 | 137.29 | 138.54 | +0.29% | |
| 138.71 | 139.26 | 136.85 | 138.14 | -1.30% | |
| 139.15 | 144.40 | 139.15 | 139.96 | +1.53% | |
| 135.35 | 138.41 | 134.52 | 137.85 | +2.62% | |
| 135.20 | 135.50 | 132.21 | 134.33 | -0.13% | |
| 133.92 | 135.33 | 131.89 | 134.51 | -1.32% | |
| 128.54 | 136.41 | 126.55 | 136.31 | +9.80% | |
| 126.00 | 126.14 | 123.15 | 124.14 | -2.23% | |
| 127.86 | 129.55 | 126.01 | 126.97 | +0.59% | |
| 131.70 | 132.03 | 126.09 | 126.22 | -4.38% | |
| 134.43 | 134.52 | 131.84 | 132.00 | -0.66% | |
| 133.47 | 133.91 | 131.65 | 132.88 | -1.15% | |
| 135.57 | 136.09 | 132.24 | 134.42 | -0.54% | |
| 137.66 | 138.34 | 134.75 | 135.15 | -1.99% | |
| 137.89 | 138.79 | 136.53 | 137.89 | +0.58% | |
| 142.37 | 143.48 | 136.88 | 137.09 | -3.19% | |
| 141.25 | 143.57 | 140.11 | 141.60 | +3.15% | |
| 135.59 | 138.26 | 135.28 | 137.28 | +1.65% | |
| 138.32 | 139.08 | 134.54 | 135.05 | -3.43% | |
| 143.40 | 143.48 | 139.41 | 139.84 | -1.62% | |
| 140.55 | 142.34 | 140.01 | 142.14 | +1.84% | |
| 142.87 | 143.68 | 138.81 | 139.57 | -2.89% | |
| 148.30 | 148.77 | 143.10 | 143.73 | -2.46% | |
| 146.00 | 148.41 | 144.88 | 147.36 | +0.49% | |
| 148.92 | 149.99 | 146.58 | 146.64 | -1.75% | |
| 148.74 | 149.96 | 146.38 | 149.25 | +0.83% | |
| 150.10 | 150.45 | 147.63 | 148.02 | -0.20% | |
| 153.65 | 153.88 | 148.07 | 148.32 | +0.70% | |
| 145.90 | 147.34 | 145.10 | 147.29 | +0.42% | |
| 141.31 | 149.50 | 141.31 | 146.68 | +5.60% | |
| 141.40 | 141.99 | 138.61 | 138.90 | -0.88% | |
| 141.22 | 141.47 | 139.34 | 140.13 | -1.28% | |
| 141.57 | 143.89 | 141.49 | 141.94 | +0.45% | |
| 140.97 | 141.99 | 139.10 | 141.31 | +0.85% | |
| 140.23 | 140.74 | 138.71 | 140.12 | -0.08% | |
| 137.82 | 142.05 | 137.50 | 140.23 | +0.77% | |
| 139.21 | 142.47 | 138.17 | 139.16 | +4.56% | |
| 135.42 | 135.48 | 132.12 | 133.09 | -3.43% | |
| 134.50 | 137.86 | 133.52 | 137.81 | +1.46% | |
| 134.10 | 138.37 | 132.55 | 135.83 | -0.75% | |
| 136.00 | 138.00 | 135.35 | 136.85 | +0.28% | |
| 134.04 | 138.18 | 133.05 | 136.47 | +4.61% | |
| 133.53 | 133.53 | 129.92 | 130.46 | -0.50% | |
| 132.51 | 133.27 | 130.77 | 131.12 | -1.58% | |
| 135.08 | 137.57 | 132.74 | 133.23 | -2.69% | |
| 138.77 | 138.77 | 132.65 | 136.91 | +0.33% | |
| 136.55 | 138.46 | 135.75 | 136.46 | -1.10% | |
| 135.30 | 139.22 | 134.55 | 137.98 | +4.53% | |
| 135.79 | 136.57 | 130.64 | 132.00 | -3.35% | |
| 135.90 | 136.93 | 133.07 | 136.57 | -0.27% | |
| 140.50 | 141.07 | 136.35 | 136.94 | -3.24% | |
| 143.44 | 144.00 | 141.25 | 141.52 | -0.46% | |
| 138.43 | 142.18 | 137.27 | 142.17 | +4.01% | |
| 140.72 | 140.96 | 136.37 | 136.69 | -0.96% | |
| 141.40 | 142.04 | 137.81 | 138.02 | -3.64% | |
| 144.99 | 145.34 | 142.57 | 143.24 | -1.65% | |
| 147.15 | 149.69 | 144.57 | 145.65 | -1.01% | |
| 144.47 | 147.86 | 141.30 | 147.13 | -0.37% | |
| 147.75 | 148.37 | 144.76 | 147.68 | -1.31% | |
| 151.89 | 153.74 | 148.77 | 149.64 | -2.55% | |
| 154.87 | 154.87 | 151.96 | 153.56 | -0.07% | |
| 149.81 | 154.89 | 148.00 | 153.66 | -0.40% | |
| 153.45 | 156.42 | 151.33 | 154.28 | -1.88% | |
| 157.80 | 160.50 | 156.90 | 157.24 | -0.89% | |
| 158.65 | 159.19 | 156.27 | 158.65 | +0.98% | |
| 159.77 | 159.77 | 152.49 | 157.11 | -1.58% | |
| 158.59 | 161.25 | 158.58 | 159.63 | +0.75% | |
| 162.00 | 163.22 | 156.77 | 158.44 | -2.20% | |
| 160.24 | 163.50 | 159.93 | 162.00 | +1.12% | |
| 159.63 | 163.50 | 159.63 | 160.20 | +0.12% | |
| 161.90 | 167.88 | 159.33 | 160.00 | -2.34% | |
| 165.47 | 167.07 | 160.51 | 163.83 | -1.38% | |
| 163.00 | 168.36 | 162.54 | 166.12 | +2.16% | |
| 162.84 | 165.62 | 161.10 | 162.61 | +0.71% | |
| 159.74 | 162.17 | 158.73 | 161.47 | +0.12% | |
| 154.42 | 162.03 | 153.62 | 161.27 | +5.92% | |
| 153.50 | 155.00 | 150.72 | 152.26 | -0.67% | |
| 151.06 | 155.52 | 150.11 | 153.28 | +1.78% | |
| 150.22 | 152.86 | 149.39 | 150.60 | +0.08% | |
| 147.85 | 152.00 | 147.28 | 150.48 | +2.74% | |
| 145.50 | 154.90 | 143.28 | 146.46 | +0.67% | |
| 144.49 | 146.21 | 142.80 | 145.48 | +0.69% | |
| 145.07 | 146.49 | 142.67 | 144.49 | -1.75% | |
| 144.99 | 148.23 | 143.43 | 147.07 | +1.43% | |
| 143.23 | 147.87 | 142.55 | 144.99 | +1.34% | |
| 143.05 | 144.01 | 141.72 | 143.07 | -0.60% | |
| 145.22 | 145.53 | 143.19 | 143.94 | -0.68% | |
| 147.37 | 148.02 | 144.01 | 144.92 | -1.79% | |
| 149.30 | 151.10 | 146.44 | 147.56 | -0.66% | |
| 144.89 | 150.51 | 143.75 | 148.54 | +3.25% | |
| 144.55 | 146.71 | 142.65 | 143.87 | -1.92% | |
| 148.53 | 150.59 | 145.62 | 146.68 | -1.58% | |
| 145.69 | 149.28 | 144.39 | 149.04 | +2.84% | |
| 147.90 | 149.35 | 144.02 | 144.92 | -2.61% | |
| 147.76 | 149.80 | 147.00 | 148.81 | +1.27% | |
| 144.89 | 149.24 | 143.17 | 146.95 | +1.08% | |
| 138.46 | 146.50 | 137.91 | 145.38 | +7.24% | |
| 133.63 | 138.12 | 132.76 | 135.56 | +0.56% | |
| 137.21 | 139.01 | 133.42 | 134.80 | -0.95% | |
| 135.00 | 136.37 | 132.56 | 136.09 | -0.04% | |
| 134.50 | 137.60 | 134.25 | 136.15 | +0.42% | |
| 135.21 | 136.13 | 133.87 | 135.58 | +0.27% | |
| 136.13 | 136.68 | 135.20 | 135.22 | -1.01% | |
| 137.49 | 137.95 | 135.46 | 136.60 | -0.97% | |
| 139.12 | 139.69 | 136.73 | 137.94 | -0.85% | |
| 139.52 | 140.24 | 138.04 | 139.12 | -0.33% | |
| 138.19 | 139.74 | 137.55 | 139.58 | +0.93% | |
| 139.64 | 140.68 | 137.75 | 138.29 | -0.98% | |
| 139.14 | 140.64 | 138.86 | 139.66 | -0.09% | |
| 137.98 | 140.06 | 136.38 | 139.79 | +0.22% | |
| 142.11 | 143.88 | 139.29 | 139.49 | +0.24% | |
| 136.55 | 141.22 | 135.84 | 139.16 | +0.35% | |
| 141.08 | 141.80 | 137.46 | 138.67 | -1.27% | |
| 140.23 | 141.70 | 139.08 | 140.46 | +0.94% | |
| 140.17 | 141.05 | 138.36 | 139.15 | -0.48% | |
| 139.77 | 141.58 | 139.05 | 139.82 | +0.85% | |
| 133.26 | 139.27 | 133.26 | 138.64 | +4.26% | |
| 129.45 | 135.88 | 128.20 | 132.98 | -2.36% | |
| 139.60 | 139.60 | 135.65 | 136.20 | -1.97% | |
| 140.73 | 142.25 | 138.93 | 138.94 | -1.50% | |
| 144.62 | 145.01 | 140.13 | 141.06 | -1.16% | |
| 139.50 | 143.55 | 139.50 | 142.71 | +2.60% | |
| 139.37 | 140.20 | 137.78 | 139.10 | -0.56% | |
| 137.46 | 141.33 | 136.76 | 139.88 | +0.04% | |
| 140.72 | 140.72 | 139.03 | 139.83 | -0.48% | |
| 137.93 | 141.23 | 137.74 | 140.51 | +1.56% | |
| 131.44 | 138.84 | 131.30 | 138.35 | +6.14% | |
| 131.63 | 131.63 | 130.07 | 130.35 | -0.97% | |
| 127.26 | 133.04 | 127.26 | 131.63 | +4.26% | |
| 126.99 | 128.96 | 124.76 | 126.25 | -0.08% | |
| 127.13 | 127.41 | 125.03 | 126.35 | -0.02% | |
| 125.08 | 126.96 | 123.90 | 126.38 | -0.24% | |
| 129.63 | 129.89 | 126.30 | 126.68 | -2.81% | |
| 131.75 | 133.33 | 130.13 | 130.34 | -1.18% | |
| 134.30 | 136.06 | 131.64 | 131.89 | -2.72% | |
| 135.82 | 137.25 | 134.51 | 135.58 | -0.05% | |
| 135.59 | 136.37 | 134.10 | 135.65 | +1.04% | |
| 133.99 | 135.51 | 132.50 | 134.25 | +0.35% | |
| 132.11 | 133.90 | 131.00 | 133.78 | +0.84% | |
| 134.07 | 134.07 | 131.84 | 132.66 | -0.74% | |
| 133.83 | 135.13 | 131.80 | 133.65 | -0.02% | |
| 131.72 | 134.49 | 131.50 | 133.68 | +0.28% | |
| 133.72 | 134.31 | 131.90 | 133.31 | -1.22% | |
| 133.01 | 135.16 | 131.23 | 134.95 | +1.03% | |
| 134.40 | 136.83 | 132.65 | 133.58 | -0.76% | |
| 137.00 | 140.33 | 132.51 | 134.60 | -2.99% | |
| 134.51 | 139.97 | 133.51 | 138.75 | +0.05% | |
| 137.92 | 140.82 | 137.62 | 138.68 | +0.55% | |
| 138.71 | 139.56 | 137.41 | 137.92 | +0.89% | |
| 136.63 | 137.79 | 134.51 | 136.70 | +0.37% | |
| 137.00 | 139.23 | 135.92 | 136.19 | -1.25% | |
| 133.46 | 139.73 | 132.41 | 137.92 | +1.62% | |
| 136.59 | 138.01 | 135.59 | 135.72 | +0.01% | |
| 133.93 | 136.40 | 133.56 | 135.71 | +1.01% | |
| 134.96 | 135.20 | 132.86 | 134.35 | +0.04% | |
| 133.20 | 134.84 | 133.00 | 134.30 | +0.77% | |
| 126.79 | 133.83 | 126.71 | 133.28 | +4.39% | |
| 127.14 | 128.14 | 126.55 | 127.67 | +0.32% | |
| 129.50 | 129.55 | 126.47 | 127.26 | -1.14% | |
| 130.50 | 130.54 | 127.11 | 128.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOL chart for longer ranges.