Toll Brothers, Inc. ( TOL) - Price History
Monthly price history for TOL (Toll Brothers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $155.92 | $155.92 |
| November 2024 | $165.17 | $165.17 |
| October 2024 | $146.44 | $146.44 |
| September 2024 | $154.25 | $154.49 |
| August 2024 | $143.85 | $144.07 |
| July 2024 | $142.49 | $142.71 |
| June 2024 | $114.77 | $115.18 |
| May 2024 | $121.20 | $121.64 |
| April 2024 | $118.68 | $119.11 |
| March 2024 | $128.67 | $129.37 |
| February 2024 | $114.02 | $114.64 |
| January 2024 | $98.81 | $99.35 |
| December 2023 | $102.02 | $102.79 |
| November 2023 | $85.25 | $85.89 |
| October 2023 | $70.18 | $70.71 |
| September 2023 | $73.20 | $73.96 |
| August 2023 | $81.08 | $81.93 |
| July 2023 | $79.50 | $80.33 |
| June 2023 | $78.04 | $79.07 |
| May 2023 | $66.82 | $67.70 |
| April 2023 | $63.08 | $63.91 |
| March 2023 | $59.04 | $60.03 |
| February 2023 | $58.95 | $59.94 |
| January 2023 | $58.51 | $59.49 |
| December 2022 | $48.91 | $49.92 |
| November 2022 | $46.94 | $47.91 |
| October 2022 | $42.20 | $43.08 |
| September 2022 | $40.96 | $42 |
| August 2022 | $42.71 | $43.79 |
| July 2022 | $47.97 | $49.18 |
| June 2022 | $43.32 | $44.60 |
| May 2022 | $49.02 | $50.47 |
| April 2022 | $45.04 | $46.37 |
| March 2022 | $45.47 | $47.02 |
| February 2022 | $52.47 | $54.26 |
| January 2022 | $57.03 | $58.97 |
| December 2021 | $69.83 | $72.39 |
| November 2021 | $61.23 | $63.47 |
| October 2021 | $58.04 | $60.17 |
| September 2021 | $53.18 | $55.29 |
| August 2021 | $61.61 | $64.06 |
| July 2021 | $57.01 | $59.27 |
| June 2021 | $55.44 | $57.81 |
| May 2021 | $62.56 | $65.24 |
| April 2021 | $60.13 | $62.70 |
| March 2021 | $54.25 | $56.73 |
| February 2021 | $51.08 | $53.42 |
| January 2021 | $48.86 | $51.10 |
| December 2020 | $41.46 | $43.47 |
| November 2020 | $45.16 | $47.35 |
| October 2020 | $40.32 | $42.28 |
| September 2020 | $46.30 | $48.66 |
| August 2020 | $40.17 | $42.22 |
| July 2020 | $36.35 | $38.20 |
| June 2020 | $30.91 | $32.59 |
| May 2020 | $30.64 | $32.31 |
| April 2020 | $22.78 | $24.02 |
| March 2020 | $18.16 | $19.25 |
| February 2020 | $34.94 | $37.03 |
| January 2020 | $41.85 | $44.36 |
| December 2019 | $37.18 | $39.51 |
| November 2019 | $37.80 | $40.17 |
| October 2019 | $37.42 | $39.77 |
| September 2019 | $38.52 | $41.05 |
| August 2019 | $33.96 | $36.19 |
| July 2019 | $33.75 | $35.97 |
| June 2019 | $34.26 | $36.62 |
| May 2019 | $32.53 | $34.77 |
| April 2019 | $35.64 | $38.10 |
| March 2019 | $33.76 | $36.20 |
| February 2019 | $33.20 | $35.60 |
| January 2019 | $34.45 | $36.94 |
| December 2018 | $30.62 | $32.93 |
| November 2018 | $30.66 | $32.97 |
| October 2018 | $31.30 | $33.66 |
| September 2018 | $30.61 | $33.03 |
| August 2018 | $33.57 | $36.23 |
| July 2018 | $32.67 | $35.26 |
| June 2018 | $34.18 | $36.99 |
| May 2018 | $36.48 | $39.49 |
| April 2018 | $38.95 | $42.16 |
| March 2018 | $39.86 | $43.25 |
| February 2018 | $40.39 | $43.83 |
| January 2018 | $42.92 | $46.58 |
| December 2017 | $44.18 | $48.02 |
| November 2017 | $46.31 | $50.33 |
| October 2017 | $42.36 | $46.04 |
| September 2017 | $38.08 | $41.47 |
| August 2017 | $35.78 | $38.96 |
| July 2017 | $35.44 | $38.59 |
| June 2017 | $36.21 | $39.51 |
| May 2017 | $33.83 | $36.91 |
| April 2017 | $32.99 | $35.99 |
| March 2017 | $33.02 | $36.11 |
| February 2017 | $31.22 | $34.14 |
| January 2017 | $28.68 | $31.36 |
| December 2016 | $28.35 | $31 |
| November 2016 | $27.12 | $29.66 |
| October 2016 | $25.09 | $27.44 |
| September 2016 | $27.31 | $29.86 |
| August 2016 | $28.43 | $31.09 |
| July 2016 | $25.61 | $28.01 |
| June 2016 | $24.61 | $26.91 |
| May 2016 | $26.66 | $29.15 |
| April 2016 | $24.96 | $27.30 |
| March 2016 | $26.99 | $29.51 |
| February 2016 | $25.10 | $27.45 |
| January 2016 | $25.26 | $27.62 |
| December 2015 | $30.45 | $33.30 |
| November 2015 | $34 | $37.18 |
| October 2015 | $32.89 | $35.97 |
| September 2015 | $31.31 | $34.24 |
| August 2015 | $33.81 | $36.97 |
| July 2015 | $35.59 | $38.92 |
| June 2015 | $34.92 | $38.19 |
| May 2015 | $33.08 | $36.17 |
| April 2015 | $32.50 | $35.54 |
| March 2015 | $35.98 | $39.34 |
| February 2015 | $35.03 | $38.31 |
| January 2015 | $31.66 | $34.62 |
| December 2014 | $31.34 | $34.27 |
| November 2014 | $32 | $34.99 |
| October 2014 | $29.22 | $31.95 |
| September 2014 | $28.49 | $31.16 |
| August 2014 | $32.54 | $35.59 |
| July 2014 | $29.89 | $32.69 |
| June 2014 | $33.74 | $36.90 |
| May 2014 | $33.12 | $36.22 |
| April 2014 | $31.31 | $34.24 |
| March 2014 | $32.83 | $35.90 |
| February 2014 | $35.67 | $39.01 |
| January 2014 | $33.61 | $36.75 |
| December 2013 | $33.84 | $37 |
| November 2013 | $31.18 | $34.10 |
| October 2013 | $30.07 | $32.88 |
| September 2013 | $29.66 | $32.43 |
| August 2013 | $27.99 | $30.61 |
| July 2013 | $30.06 | $32.87 |
| June 2013 | $29.84 | $32.63 |
| May 2013 | $31.25 | $34.17 |
| April 2013 | $31.38 | $34.31 |
| March 2013 | $31.31 | $34.24 |
| February 2013 | $31.20 | $34.12 |
| January 2013 | $34.25 | $37.45 |
| December 2012 | $29.56 | $32.33 |
| November 2012 | $29.12 | $31.84 |
| October 2012 | $30.19 | $33.01 |
| September 2012 | $30.39 | $33.23 |
| August 2012 | $29.92 | $32.72 |
| July 2012 | $26.68 | $29.17 |
| June 2012 | $27.19 | $29.73 |
| May 2012 | $24.95 | $27.28 |
| April 2012 | $23.23 | $25.40 |
| March 2012 | $21.94 | $23.99 |
| February 2012 | $21.45 | $23.46 |
| January 2012 | $19.94 | $21.81 |
| December 2011 | $18.67 | $20.42 |
| November 2011 | $18.57 | $20.31 |
| October 2011 | $15.95 | $17.44 |
| September 2011 | $13.20 | $14.43 |
| August 2011 | $15.72 | $17.19 |
| July 2011 | $18.25 | $19.96 |
| June 2011 | $18.97 | $20.74 |
| May 2011 | $19.89 | $21.75 |
| April 2011 | $19.21 | $21.01 |
| March 2011 | $18.08 | $19.77 |
| February 2011 | $19.44 | $21.26 |
| January 2011 | $18.51 | $20.24 |
| December 2010 | $17.38 | $19 |
| November 2010 | $16.42 | $17.95 |
| October 2010 | $16.40 | $17.94 |
| September 2010 | $17.39 | $19.02 |
| August 2010 | $15.81 | $17.29 |
| July 2010 | $15.88 | $17.36 |
| June 2010 | $14.96 | $16.36 |
| May 2010 | $19.27 | $21.07 |
| April 2010 | $20.64 | $22.57 |
| March 2010 | $19.02 | $20.80 |
| February 2010 | $17.22 | $18.83 |
| January 2010 | $16.89 | $18.47 |
| December 2009 | $17.20 | $18.81 |
| November 2009 | $17.82 | $19.49 |
| October 2009 | $15.84 | $17.32 |
| September 2009 | $17.87 | $19.54 |
| August 2009 | $20.80 | $22.74 |
| July 2009 | $17.89 | $19.56 |
| June 2009 | $15.52 | $16.97 |
| May 2009 | $16.99 | $18.58 |
| April 2009 | $18.53 | $20.26 |
| March 2009 | $16.61 | $18.16 |
| February 2009 | $14.49 | $15.85 |
| January 2009 | $15.56 | $17.02 |
| December 2008 | $19.60 | $21.43 |
| November 2008 | $18.22 | $19.93 |
| October 2008 | $21.14 | $23.12 |
| September 2008 | $23.07 | $25.23 |
| August 2008 | $22.75 | $24.88 |
| July 2008 | $18.37 | $20.09 |
| June 2008 | $17.13 | $18.73 |
| May 2008 | $19.27 | $21.07 |
| April 2008 | $20.70 | $22.64 |
| March 2008 | $21.47 | $23.48 |
| February 2008 | $19.40 | $21.21 |
| January 2008 | $21.29 | $23.28 |
| December 2007 | $18.34 | $20.06 |
| November 2007 | $18.90 | $20.67 |
| October 2007 | $20.95 | $22.91 |
| September 2007 | $18.28 | $19.99 |
| August 2007 | $19.53 | $21.36 |
| July 2007 | $20.05 | $21.93 |
| June 2007 | $22.84 | $24.98 |
| May 2007 | $26.82 | $29.33 |
| April 2007 | $27.23 | $29.78 |
| March 2007 | $25.04 | $27.38 |
| February 2007 | $27.31 | $29.86 |
| January 2007 | $30.94 | $33.83 |
| December 2006 | $29.47 | $32.23 |
| November 2006 | $29.44 | $32.20 |
| October 2006 | $26.44 | $28.91 |
| September 2006 | $25.68 | $28.08 |
| August 2006 | $24.16 | $26.42 |
| July 2006 | $23.38 | $25.57 |
| June 2006 | $23.38 | $25.57 |
| May 2006 | $25.84 | $28.26 |
| April 2006 | $29.40 | $32.15 |
| March 2006 | $31.67 | $34.63 |
| February 2006 | $29.56 | $32.33 |
| January 2006 | $31.09 | $34 |
| December 2005 | $31.68 | $34.64 |
| November 2005 | $31.46 | $34.40 |
| October 2005 | $33.75 | $36.91 |
| September 2005 | $40.85 | $44.67 |
| August 2005 | $43.94 | $48.05 |
| July 2005 | $50.68 | $55.42 |
| June 2005 | $46.43 | $101.55 |
| May 2005 | $42.34 | $92.59 |
| April 2005 | $34.66 | $75.80 |
| March 2005 | $36.05 | $78.85 |
| February 2005 | $40.26 | $88.05 |
| January 2005 | $35.70 | $78.07 |
| December 2004 | $31.37 | $68.61 |
| November 2004 | $23.49 | $51.38 |
| October 2004 | $21.19 | $46.35 |
| September 2004 | $21.18 | $46.33 |
| August 2004 | $20.30 | $44.39 |
| July 2004 | $18.17 | $39.74 |
| June 2004 | $19.35 | $42.32 |
| May 2004 | $18.70 | $40.91 |
| April 2004 | $18.09 | $39.57 |
| March 2004 | $20.77 | $45.43 |
| February 2004 | $20.07 | $43.90 |
| January 2004 | $17.88 | $39.11 |
| December 2003 | $18.18 | $39.76 |
| November 2003 | $18.93 | $41.41 |
| October 2003 | $16.84 | $36.84 |
| September 2003 | $13.91 | $30.42 |
| August 2003 | $13.59 | $29.72 |
| July 2003 | $12.12 | $26.50 |
| June 2003 | $12.94 | $28.31 |
| May 2003 | $13.27 | $29.03 |
| April 2003 | $10.63 | $23.25 |
| March 2003 | $8.82 | $19.30 |
| February 2003 | $8.86 | $19.37 |
| January 2003 | $9.20 | $20.12 |
| December 2002 | $9.24 | $20.20 |
| November 2002 | $9.59 | $20.97 |
| October 2002 | $9.36 | $20.48 |
| September 2002 | $9.94 | $21.74 |
| August 2002 | $11.43 | $25 |
| July 2002 | $10.45 | $22.85 |
| June 2002 | $13.40 | $29.30 |
| May 2002 | $13.49 | $29.50 |
| April 2002 | $13.60 | $29.75 |
| March 2002 | $11.40 | $49.85 |
| February 2002 | $11.21 | $49.04 |
| January 2002 | $10.42 | $45.60 |
| December 2001 | $10.04 | $43.90 |
| November 2001 | $8.29 | $36.25 |
| October 2001 | $7.12 | $31.16 |
| September 2001 | $6.78 | $29.67 |
| August 2001 | $8.41 | $36.80 |
| July 2001 | $9.03 | $39.50 |
| June 2001 | $8.99 | $39.31 |
| May 2001 | $7.46 | $32.65 |
| April 2001 | $8.12 | $35.50 |
| March 2001 | $8.80 | $38.50 |
| February 2001 | $8.18 | $35.76 |
| January 2001 | $7.96 | $34.80 |
| December 2000 | $9.34 | $40.88 |
| November 2000 | $9.12 | $39.88 |
| October 2000 | $7.43 | $32.50 |
| September 2000 | $7.86 | $34.38 |
| August 2000 | $7.46 | $32.62 |
| July 2000 | $5.53 | $24.19 |
| June 2000 | $4.69 | $20.50 |
| May 2000 | $4.43 | $19.38 |
| April 2000 | $4.96 | $21.69 |
| March 2000 | $4.57 | $20 |
| February 2000 | $3.80 | $16.62 |
| January 2000 | $3.89 | $17 |
| December 1999 | $4.26 | $18.62 |
| November 1999 | $4.09 | $17.88 |
| October 1999 | $4 | $17.50 |
| September 1999 | $4.36 | $19.06 |
| August 1999 | $4.63 | $20.25 |
| July 1999 | $4.86 | $21.25 |
| June 1999 | $4.90 | $21.44 |
| May 1999 | $4.99 | $21.81 |
| April 1999 | $4.89 | $21.38 |
| March 1999 | $4.14 | $18.12 |
| February 1999 | $4.49 | $19.62 |
| January 1999 | $5.26 | $23 |
| December 1998 | $5.16 | $22.56 |
| November 1998 | $5.56 | $24.31 |
| October 1998 | $5.30 | $23.19 |
| September 1998 | $5.24 | $22.94 |
| August 1998 | $5.92 | $25.88 |
| July 1998 | $5.99 | $26.19 |
| June 1998 | $6.56 | $28.69 |
| May 1998 | $5.89 | $25.75 |
| April 1998 | $6.37 | $27.88 |
| March 1998 | $6.43 | $28.12 |
| February 1998 | $6.86 | $30 |
| January 1998 | $6.37 | $27.88 |
| December 1997 | $6.12 | $26.75 |
| November 1997 | $5.52 | $24.12 |
| October 1997 | $5.06 | $22.12 |
| September 1997 | $5.32 | $23.25 |
| August 1997 | $4.92 | $21.50 |
| July 1997 | $4.76 | $20.81 |
| June 1997 | $4.20 | $18.38 |
| May 1997 | $4.17 | $18.25 |
| April 1997 | $4.17 | $18.25 |
| March 1997 | $4.17 | $18.25 |
| February 1997 | $4.43 | $19.38 |
| January 1997 | $4.14 | $18.12 |
| December 1996 | $4.46 | $19.50 |
| November 1996 | $4.54 | $19.88 |
| October 1996 | $3.89 | $17 |
| September 1996 | $3.80 | $16.62 |
| August 1996 | $3.97 | $17.38 |
| July 1996 | $3.74 | $16.38 |
| June 1996 | $3.74 | $16.38 |
| May 1996 | $3.83 | $16.75 |
| April 1996 | $3.72 | $16.25 |
| March 1996 | $3.94 | $17.25 |
| February 1996 | $4.12 | $18 |
| January 1996 | $4.49 | $19.62 |
| December 1995 | $5.26 | $23 |
| November 1995 | $4.14 | $18.12 |
| October 1995 | $4.09 | $17.88 |
| September 1995 | $4.40 | $19.25 |
| August 1995 | $4.09 | $17.88 |
| July 1995 | $3.74 | $16.38 |
| June 1995 | $3.66 | $16 |
| May 1995 | $3.57 | $15.62 |
| April 1995 | $2.72 | $11.88 |
| March 1995 | $2.66 | $11.62 |
| February 1995 | $2.94 | $12.88 |
| January 1995 | $2.52 | $11 |
| December 1994 | $2.29 | $10 |
| November 1994 | $2.17 | $9.50 |
| October 1994 | $2.52 | $11 |
| September 1994 | $2.60 | $11.38 |
| August 1994 | $2.83 | $12.38 |
| July 1994 | $2.74 | $12 |
| June 1994 | $2.92 | $12.75 |
| May 1994 | $3 | $13.12 |
| April 1994 | $3.20 | $14 |
| March 1994 | $3.17 | $13.88 |
| February 1994 | $3.43 | $15 |
| January 1994 | $4.37 | $19.12 |
| December 1993 | $3.92 | $17.12 |
| November 1993 | $3.63 | $15.88 |
| October 1993 | $3.60 | $15.75 |
| September 1993 | $3.32 | $14.50 |
| August 1993 | $2.66 | $11.62 |
| July 1993 | $2.52 | $11 |
| June 1993 | $2.92 | $12.75 |
| May 1993 | $3.03 | $13.25 |
| April 1993 | $2.80 | $12.25 |
| March 1993 | $3.14 | $13.75 |
| February 1993 | $3.06 | $13.38 |
| January 1993 | $3.49 | $15.25 |
| December 1992 | $3.06 | $13.38 |
| November 1992 | $2.66 | $11.62 |
| October 1992 | $2.06 | $9 |
| September 1992 | $1.92 | $8.38 |
| August 1992 | $2.23 | $9.75 |
| July 1992 | $2.43 | $10.62 |
| June 1992 | $2.09 | $9.12 |
| May 1992 | $2.06 | $9 |
| April 1992 | $2.54 | $11.12 |
| March 1992 | $2.86 | $12.50 |
| February 1992 | $2.83 | $12.38 |
| January 1992 | $2.74 | $12 |
| December 1991 | $2.57 | $11.25 |
| November 1991 | $1.66 | $7.25 |
| October 1991 | $1.52 | $6.62 |
| September 1991 | $1.86 | $8.12 |
| August 1991 | $1.80 | $7.88 |
| July 1991 | $1.72 | $7.50 |
| June 1991 | $1.83 | $8 |
| May 1991 | $1.89 | $8.25 |
| April 1991 | $1.54 | $6.75 |
| March 1991 | $1.52 | $6.62 |
| February 1991 | $1.37 | $6 |
| January 1991 | $0.77 | $3.38 |
| December 1990 | $0.60 | $2.62 |
| November 1990 | $0.51 | $2.25 |
| October 1990 | $0.57 | $2.50 |
| September 1990 | $0.51 | $2.25 |
| August 1990 | $0.60 | $2.62 |
| July 1990 | $0.71 | $3.12 |
| June 1990 | $0.77 | $3.38 |
| May 1990 | $0.77 | $3.38 |
| April 1990 | $0.74 | $3.25 |
| March 1990 | $0.80 | $3.50 |
| February 1990 | $0.80 | $3.50 |
| January 1990 | $0.74 | $3.25 |
| December 1989 | $0.74 | $3.25 |
| November 1989 | $0.80 | $3.50 |
| October 1989 | $0.89 | $3.88 |
| September 1989 | $1 | $4.38 |
| August 1989 | $1.03 | $4.50 |
| July 1989 | $1.17 | $5.12 |
| June 1989 | $1.12 | $4.88 |
| May 1989 | $1.32 | $5.75 |
| April 1989 | $0.94 | $4.12 |
| March 1989 | $0.91 | $4 |
| February 1989 | $1.03 | $4.50 |
| January 1989 | $1.12 | $4.88 |
| December 1988 | $1.09 | $4.75 |
| November 1988 | $1.09 | $4.75 |
| October 1988 | $1.12 | $4.88 |
| September 1988 | $1.20 | $5.25 |
| August 1988 | $1.20 | $5.25 |
| July 1988 | $1.29 | $5.62 |
| June 1988 | $1.46 | $6.38 |
| May 1988 | $1.20 | $5.25 |
| April 1988 | $1.32 | $5.75 |
| March 1988 | $1.43 | $6.25 |
| February 1988 | $1.60 | $7 |
| January 1988 | $1.60 | $7 |
| December 1987 | $1.20 | $5.25 |
| November 1987 | $1.23 | $5.38 |
| October 1987 | $1.43 | $6.25 |
| September 1987 | $2.23 | $9.75 |
| August 1987 | $2.46 | $10.75 |
| July 1987 | $2.14 | $9.38 |
| June 1987 | $2.09 | $9.12 |
| May 1987 | $2.37 | $10.38 |
| April 1987 | $2.92 | $12.75 |
| March 1987 | $3.14 | $27.50 |
| February 1987 | $2.17 | $19 |
| January 1987 | $1.45 | $19 |
| December 1986 | $1.30 | $17.12 |
| November 1986 | $1.21 | $15.88 |
| October 1986 | $1.27 | $16.62 |
| September 1986 | $0.93 | $12.25 |
| August 1986 | $0.78 | $10.25 |
| July 1986 | $0.73 | $9.62 |
TOL
Price: $155.92
52 week price:
Dividend Yield: 0.57%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 6.36%
Dividend Per Share: 0.92 USD
Earnings Per Share: 14.83 USD
P/E Ratio: 10.63
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 1.1 million
Ebitda: 291.4 millionMarket Capitalization: 15.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 13.47%
DGR5: 16.27%