Toll Brothers, Inc. ( TOL) - Price History
Monthly price history for TOL (Toll Brothers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $139.83 | $139.83 |
| May 2026 | $138.58 | $138.58 |
| April 2026 | $142.14 | $142.14 |
| March 2026 | $136.22 | $136.47 |
| February 2026 | $156.95 | $157.24 |
| January 2026 | $144.22 | $144.49 |
| December 2025 | $134.72 | $135.22 |
| November 2025 | $139.31 | $139.83 |
| October 2025 | $134.45 | $134.95 |
| September 2025 | $137.36 | $138.14 |
| August 2025 | $138.22 | $139 |
| July 2025 | $117.69 | $118.36 |
| June 2025 | $113.26 | $114.13 |
| May 2025 | $103.45 | $104.25 |
| April 2025 | $100.10 | $100.87 |
| March 2025 | $104.50 | $105.59 |
| February 2025 | $110.49 | $111.64 |
| January 2025 | $134.41 | $135.81 |
| December 2024 | $124.42 | $125.95 |
| November 2024 | $163.16 | $165.17 |
| October 2024 | $144.66 | $146.44 |
| September 2024 | $152.37 | $154.49 |
| August 2024 | $142.10 | $144.07 |
| July 2024 | $140.76 | $142.71 |
| June 2024 | $113.37 | $115.18 |
| May 2024 | $119.73 | $121.64 |
| April 2024 | $117.24 | $119.11 |
| March 2024 | $127.10 | $129.37 |
| February 2024 | $112.63 | $114.64 |
| January 2024 | $97.61 | $99.35 |
| December 2023 | $100.78 | $102.79 |
| November 2023 | $84.21 | $85.89 |
| October 2023 | $69.33 | $70.71 |
| September 2023 | $72.30 | $73.96 |
| August 2023 | $80.10 | $81.93 |
| July 2023 | $78.53 | $80.33 |
| June 2023 | $77.09 | $79.07 |
| May 2023 | $66 | $67.70 |
| April 2023 | $62.31 | $63.91 |
| March 2023 | $58.32 | $60.03 |
| February 2023 | $58.23 | $59.94 |
| January 2023 | $57.80 | $59.49 |
| December 2022 | $48.31 | $49.92 |
| November 2022 | $46.36 | $47.91 |
| October 2022 | $41.69 | $43.08 |
| September 2022 | $40.47 | $42 |
| August 2022 | $42.19 | $43.79 |
| July 2022 | $47.38 | $49.18 |
| June 2022 | $42.79 | $44.60 |
| May 2022 | $48.42 | $50.47 |
| April 2022 | $44.49 | $46.37 |
| March 2022 | $44.92 | $47.02 |
| February 2022 | $51.83 | $54.26 |
| January 2022 | $56.33 | $58.97 |
| December 2021 | $68.98 | $72.39 |
| November 2021 | $60.48 | $63.47 |
| October 2021 | $57.34 | $60.17 |
| September 2021 | $52.53 | $55.29 |
| August 2021 | $60.86 | $64.06 |
| July 2021 | $56.31 | $59.27 |
| June 2021 | $54.76 | $57.81 |
| May 2021 | $61.80 | $65.24 |
| April 2021 | $59.40 | $62.70 |
| March 2021 | $53.59 | $56.73 |
| February 2021 | $50.46 | $53.42 |
| January 2021 | $48.27 | $51.10 |
| December 2020 | $40.96 | $43.47 |
| November 2020 | $44.61 | $47.35 |
| October 2020 | $39.83 | $42.28 |
| September 2020 | $45.74 | $48.66 |
| August 2020 | $39.68 | $42.22 |
| July 2020 | $35.91 | $38.20 |
| June 2020 | $30.53 | $32.59 |
| May 2020 | $30.27 | $32.31 |
| April 2020 | $22.50 | $24.02 |
| March 2020 | $17.94 | $19.25 |
| February 2020 | $34.51 | $37.03 |
| January 2020 | $41.34 | $44.36 |
| December 2019 | $36.72 | $39.51 |
| November 2019 | $37.34 | $40.17 |
| October 2019 | $36.96 | $39.77 |
| September 2019 | $38.05 | $41.05 |
| August 2019 | $33.54 | $36.19 |
| July 2019 | $33.34 | $35.97 |
| June 2019 | $33.84 | $36.62 |
| May 2019 | $32.13 | $34.77 |
| April 2019 | $35.21 | $38.10 |
| March 2019 | $33.35 | $36.20 |
| February 2019 | $32.80 | $35.60 |
| January 2019 | $34.04 | $36.94 |
| December 2018 | $30.25 | $32.93 |
| November 2018 | $30.28 | $32.97 |
| October 2018 | $30.92 | $33.66 |
| September 2018 | $30.23 | $33.03 |
| August 2018 | $33.16 | $36.23 |
| July 2018 | $32.28 | $35.26 |
| June 2018 | $33.76 | $36.99 |
| May 2018 | $36.04 | $39.49 |
| April 2018 | $38.48 | $42.16 |
| March 2018 | $39.37 | $43.25 |
| February 2018 | $39.90 | $43.83 |
| January 2018 | $42.40 | $46.58 |
| December 2017 | $43.64 | $48.02 |
| November 2017 | $45.74 | $50.33 |
| October 2017 | $41.84 | $46.04 |
| September 2017 | $37.62 | $41.47 |
| August 2017 | $35.34 | $38.96 |
| July 2017 | $35.01 | $38.59 |
| June 2017 | $35.77 | $39.51 |
| May 2017 | $33.42 | $36.91 |
| April 2017 | $32.58 | $35.99 |
| March 2017 | $32.62 | $36.11 |
| February 2017 | $30.84 | $34.14 |
| January 2017 | $28.33 | $31.36 |
| December 2016 | $28 | $31 |
| November 2016 | $26.79 | $29.66 |
| October 2016 | $24.79 | $27.44 |
| September 2016 | $26.97 | $29.86 |
| August 2016 | $28.08 | $31.09 |
| July 2016 | $25.30 | $28.01 |
| June 2016 | $24.31 | $26.91 |
| May 2016 | $26.33 | $29.15 |
| April 2016 | $24.66 | $27.30 |
| March 2016 | $26.66 | $29.51 |
| February 2016 | $24.80 | $27.45 |
| January 2016 | $24.95 | $27.62 |
| December 2015 | $30.08 | $33.30 |
| November 2015 | $33.59 | $37.18 |
| October 2015 | $32.49 | $35.97 |
| September 2015 | $30.93 | $34.24 |
| August 2015 | $33.40 | $36.97 |
| July 2015 | $35.16 | $38.92 |
| June 2015 | $34.50 | $38.19 |
| May 2015 | $32.67 | $36.17 |
| April 2015 | $32.10 | $35.54 |
| March 2015 | $35.54 | $39.34 |
| February 2015 | $34.61 | $38.31 |
| January 2015 | $31.27 | $34.62 |
| December 2014 | $30.96 | $34.27 |
| November 2014 | $31.61 | $34.99 |
| October 2014 | $28.86 | $31.95 |
| September 2014 | $28.15 | $31.16 |
| August 2014 | $32.15 | $35.59 |
| July 2014 | $29.53 | $32.69 |
| June 2014 | $33.33 | $36.90 |
| May 2014 | $32.72 | $36.22 |
| April 2014 | $30.93 | $34.24 |
| March 2014 | $32.43 | $35.90 |
| February 2014 | $35.24 | $39.01 |
| January 2014 | $33.20 | $36.75 |
| December 2013 | $33.42 | $37 |
| November 2013 | $30.80 | $34.10 |
| October 2013 | $29.70 | $32.88 |
| September 2013 | $29.30 | $32.43 |
| August 2013 | $27.65 | $30.61 |
| July 2013 | $29.69 | $32.87 |
| June 2013 | $29.48 | $32.63 |
| May 2013 | $30.87 | $34.17 |
| April 2013 | $30.99 | $34.31 |
| March 2013 | $30.93 | $34.24 |
| February 2013 | $30.82 | $34.12 |
| January 2013 | $33.83 | $37.45 |
| December 2012 | $29.20 | $32.33 |
| November 2012 | $28.76 | $31.84 |
| October 2012 | $29.82 | $33.01 |
| September 2012 | $30.02 | $33.23 |
| August 2012 | $29.56 | $32.72 |
| July 2012 | $26.35 | $29.17 |
| June 2012 | $26.86 | $29.73 |
| May 2012 | $24.64 | $27.28 |
| April 2012 | $22.94 | $25.40 |
| March 2012 | $21.67 | $23.99 |
| February 2012 | $21.19 | $23.46 |
| January 2012 | $19.70 | $21.81 |
| December 2011 | $18.45 | $20.42 |
| November 2011 | $18.35 | $20.31 |
| October 2011 | $15.75 | $17.44 |
| September 2011 | $13.04 | $14.43 |
| August 2011 | $15.53 | $17.19 |
| July 2011 | $18.03 | $19.96 |
| June 2011 | $18.74 | $20.74 |
| May 2011 | $19.65 | $21.75 |
| April 2011 | $18.98 | $21.01 |
| March 2011 | $17.86 | $19.77 |
| February 2011 | $19.20 | $21.26 |
| January 2011 | $18.28 | $20.24 |
| December 2010 | $17.16 | $19 |
| November 2010 | $16.22 | $17.95 |
| October 2010 | $16.21 | $17.94 |
| September 2010 | $17.18 | $19.02 |
| August 2010 | $15.62 | $17.29 |
| July 2010 | $15.68 | $17.36 |
| June 2010 | $14.78 | $16.36 |
| May 2010 | $19.03 | $21.07 |
| April 2010 | $20.39 | $22.57 |
| March 2010 | $18.79 | $20.80 |
| February 2010 | $17.01 | $18.83 |
| January 2010 | $16.68 | $18.47 |
| December 2009 | $16.99 | $18.81 |
| November 2009 | $17.61 | $19.49 |
| October 2009 | $15.65 | $17.32 |
| September 2009 | $17.65 | $19.54 |
| August 2009 | $20.54 | $22.74 |
| July 2009 | $17.67 | $19.56 |
| June 2009 | $15.33 | $16.97 |
| May 2009 | $16.78 | $18.58 |
| April 2009 | $18.30 | $20.26 |
| March 2009 | $16.40 | $18.16 |
| February 2009 | $14.32 | $15.85 |
| January 2009 | $15.37 | $17.02 |
| December 2008 | $19.36 | $21.43 |
| November 2008 | $18 | $19.93 |
| October 2008 | $20.88 | $23.12 |
| September 2008 | $22.79 | $25.23 |
| August 2008 | $22.48 | $24.88 |
| July 2008 | $18.15 | $20.09 |
| June 2008 | $16.92 | $18.73 |
| May 2008 | $19.03 | $21.07 |
| April 2008 | $20.45 | $22.64 |
| March 2008 | $21.21 | $23.48 |
| February 2008 | $19.16 | $21.21 |
| January 2008 | $21.03 | $23.28 |
| December 2007 | $18.12 | $20.06 |
| November 2007 | $18.67 | $20.67 |
| October 2007 | $20.70 | $22.91 |
| September 2007 | $18.06 | $19.99 |
| August 2007 | $19.30 | $21.36 |
| July 2007 | $19.81 | $21.93 |
| June 2007 | $22.56 | $24.98 |
| May 2007 | $26.49 | $29.33 |
| April 2007 | $26.90 | $29.78 |
| March 2007 | $24.73 | $27.38 |
| February 2007 | $26.97 | $29.86 |
| January 2007 | $30.56 | $33.83 |
| December 2006 | $29.11 | $32.23 |
| November 2006 | $29.09 | $32.20 |
| October 2006 | $26.12 | $28.91 |
| September 2006 | $25.36 | $28.08 |
| August 2006 | $23.87 | $26.42 |
| July 2006 | $23.10 | $25.57 |
| June 2006 | $23.10 | $25.57 |
| May 2006 | $25.53 | $28.26 |
| April 2006 | $29.04 | $32.15 |
| March 2006 | $31.28 | $34.63 |
| February 2006 | $29.20 | $32.33 |
| January 2006 | $30.71 | $34 |
| December 2005 | $31.29 | $34.64 |
| November 2005 | $31.07 | $34.40 |
| October 2005 | $33.34 | $36.91 |
| September 2005 | $40.35 | $44.67 |
| August 2005 | $43.40 | $48.05 |
| July 2005 | $50.06 | $55.42 |
| June 2005 | $45.87 | $101.55 |
| May 2005 | $41.82 | $92.59 |
| April 2005 | $34.24 | $75.80 |
| March 2005 | $35.61 | $78.85 |
| February 2005 | $39.77 | $88.05 |
| January 2005 | $35.26 | $78.07 |
| December 2004 | $30.99 | $68.61 |
| November 2004 | $23.21 | $51.38 |
| October 2004 | $20.93 | $46.35 |
| September 2004 | $20.92 | $46.33 |
| August 2004 | $20.05 | $44.39 |
| July 2004 | $17.95 | $39.74 |
| June 2004 | $19.11 | $42.32 |
| May 2004 | $18.48 | $40.91 |
| April 2004 | $17.87 | $39.57 |
| March 2004 | $20.52 | $45.43 |
| February 2004 | $19.83 | $43.90 |
| January 2004 | $17.66 | $39.11 |
| December 2003 | $17.96 | $39.76 |
| November 2003 | $18.70 | $41.41 |
| October 2003 | $16.64 | $36.84 |
| September 2003 | $13.74 | $30.42 |
| August 2003 | $13.42 | $29.72 |
| July 2003 | $11.97 | $26.50 |
| June 2003 | $12.79 | $28.31 |
| May 2003 | $13.11 | $29.03 |
| April 2003 | $10.50 | $23.25 |
| March 2003 | $8.72 | $19.30 |
| February 2003 | $8.75 | $19.37 |
| January 2003 | $9.09 | $20.12 |
| December 2002 | $9.12 | $20.20 |
| November 2002 | $9.47 | $20.97 |
| October 2002 | $9.25 | $20.48 |
| September 2002 | $9.82 | $21.74 |
| August 2002 | $11.29 | $25 |
| July 2002 | $10.32 | $22.85 |
| June 2002 | $13.23 | $29.30 |
| May 2002 | $13.32 | $29.50 |
| April 2002 | $13.44 | $29.75 |
| March 2002 | $11.26 | $49.85 |
| February 2002 | $11.08 | $49.04 |
| January 2002 | $10.30 | $45.60 |
| December 2001 | $9.91 | $43.90 |
| November 2001 | $8.19 | $36.25 |
| October 2001 | $7.04 | $31.16 |
| September 2001 | $6.70 | $29.67 |
| August 2001 | $8.31 | $36.80 |
| July 2001 | $8.92 | $39.50 |
| June 2001 | $8.88 | $39.31 |
| May 2001 | $7.37 | $32.65 |
| April 2001 | $8.02 | $35.50 |
| March 2001 | $8.69 | $38.50 |
| February 2001 | $8.08 | $35.76 |
| January 2001 | $7.86 | $34.80 |
| December 2000 | $9.23 | $40.88 |
| November 2000 | $9 | $39.88 |
| October 2000 | $7.34 | $32.50 |
| September 2000 | $7.76 | $34.38 |
| August 2000 | $7.37 | $32.62 |
| July 2000 | $5.46 | $24.19 |
| June 2000 | $4.63 | $20.50 |
| May 2000 | $4.38 | $19.38 |
| April 2000 | $4.90 | $21.69 |
| March 2000 | $4.52 | $20 |
| February 2000 | $3.75 | $16.62 |
| January 2000 | $3.84 | $17 |
| December 1999 | $4.21 | $18.62 |
| November 1999 | $4.04 | $17.88 |
| October 1999 | $3.95 | $17.50 |
| September 1999 | $4.30 | $19.06 |
| August 1999 | $4.57 | $20.25 |
| July 1999 | $4.80 | $21.25 |
| June 1999 | $4.84 | $21.44 |
| May 1999 | $4.93 | $21.81 |
| April 1999 | $4.83 | $21.38 |
| March 1999 | $4.09 | $18.12 |
| February 1999 | $4.43 | $19.62 |
| January 1999 | $5.19 | $23 |
| December 1998 | $5.10 | $22.56 |
| November 1998 | $5.49 | $24.31 |
| October 1998 | $5.24 | $23.19 |
| September 1998 | $5.18 | $22.94 |
| August 1998 | $5.84 | $25.88 |
| July 1998 | $5.91 | $26.19 |
| June 1998 | $6.48 | $28.69 |
| May 1998 | $5.82 | $25.75 |
| April 1998 | $6.30 | $27.88 |
| March 1998 | $6.35 | $28.12 |
| February 1998 | $6.78 | $30 |
| January 1998 | $6.30 | $27.88 |
| December 1997 | $6.04 | $26.75 |
| November 1997 | $5.45 | $24.12 |
| October 1997 | $5 | $22.12 |
| September 1997 | $5.25 | $23.25 |
| August 1997 | $4.86 | $21.50 |
| July 1997 | $4.70 | $20.81 |
| June 1997 | $4.15 | $18.38 |
| May 1997 | $4.12 | $18.25 |
| April 1997 | $4.12 | $18.25 |
| March 1997 | $4.12 | $18.25 |
| February 1997 | $4.38 | $19.38 |
| January 1997 | $4.09 | $18.12 |
| December 1996 | $4.40 | $19.50 |
| November 1996 | $4.49 | $19.88 |
| October 1996 | $3.84 | $17 |
| September 1996 | $3.75 | $16.62 |
| August 1996 | $3.92 | $17.38 |
| July 1996 | $3.70 | $16.38 |
| June 1996 | $3.70 | $16.38 |
| May 1996 | $3.78 | $16.75 |
| April 1996 | $3.67 | $16.25 |
| March 1996 | $3.90 | $17.25 |
| February 1996 | $4.06 | $18 |
| January 1996 | $4.43 | $19.62 |
| December 1995 | $5.19 | $23 |
| November 1995 | $4.09 | $18.12 |
| October 1995 | $4.04 | $17.88 |
| September 1995 | $4.35 | $19.25 |
| August 1995 | $4.04 | $17.88 |
| July 1995 | $3.70 | $16.38 |
| June 1995 | $3.61 | $16 |
| May 1995 | $3.53 | $15.62 |
| April 1995 | $2.68 | $11.88 |
| March 1995 | $2.62 | $11.62 |
| February 1995 | $2.91 | $12.88 |
| January 1995 | $2.48 | $11 |
| December 1994 | $2.26 | $10 |
| November 1994 | $2.14 | $9.50 |
| October 1994 | $2.48 | $11 |
| September 1994 | $2.57 | $11.38 |
| August 1994 | $2.80 | $12.38 |
| July 1994 | $2.71 | $12 |
| June 1994 | $2.88 | $12.75 |
| May 1994 | $2.96 | $13.12 |
| April 1994 | $3.16 | $14 |
| March 1994 | $3.13 | $13.88 |
| February 1994 | $3.39 | $15 |
| January 1994 | $4.32 | $19.12 |
| December 1993 | $3.87 | $17.12 |
| November 1993 | $3.58 | $15.88 |
| October 1993 | $3.56 | $15.75 |
| September 1993 | $3.28 | $14.50 |
| August 1993 | $2.62 | $11.62 |
| July 1993 | $2.48 | $11 |
| June 1993 | $2.88 | $12.75 |
| May 1993 | $2.99 | $13.25 |
| April 1993 | $2.77 | $12.25 |
| March 1993 | $3.10 | $13.75 |
| February 1993 | $3.02 | $13.38 |
| January 1993 | $3.44 | $15.25 |
| December 1992 | $3.02 | $13.38 |
| November 1992 | $2.62 | $11.62 |
| October 1992 | $2.03 | $9 |
| September 1992 | $1.89 | $8.38 |
| August 1992 | $2.20 | $9.75 |
| July 1992 | $2.40 | $10.62 |
| June 1992 | $2.06 | $9.12 |
| May 1992 | $2.03 | $9 |
| April 1992 | $2.51 | $11.12 |
| March 1992 | $2.82 | $12.50 |
| February 1992 | $2.80 | $12.38 |
| January 1992 | $2.71 | $12 |
| December 1991 | $2.54 | $11.25 |
| November 1991 | $1.64 | $7.25 |
| October 1991 | $1.50 | $6.62 |
| September 1991 | $1.84 | $8.12 |
| August 1991 | $1.78 | $7.88 |
| July 1991 | $1.69 | $7.50 |
| June 1991 | $1.81 | $8 |
| May 1991 | $1.86 | $8.25 |
| April 1991 | $1.52 | $6.75 |
| March 1991 | $1.50 | $6.62 |
| February 1991 | $1.36 | $6 |
| January 1991 | $0.76 | $3.38 |
| December 1990 | $0.59 | $2.62 |
| November 1990 | $0.51 | $2.25 |
| October 1990 | $0.56 | $2.50 |
| September 1990 | $0.51 | $2.25 |
| August 1990 | $0.59 | $2.62 |
| July 1990 | $0.71 | $3.12 |
| June 1990 | $0.76 | $3.38 |
| May 1990 | $0.76 | $3.38 |
| April 1990 | $0.73 | $3.25 |
| March 1990 | $0.79 | $3.50 |
| February 1990 | $0.79 | $3.50 |
| January 1990 | $0.73 | $3.25 |
| December 1989 | $0.73 | $3.25 |
| November 1989 | $0.79 | $3.50 |
| October 1989 | $0.88 | $3.88 |
| September 1989 | $0.99 | $4.38 |
| August 1989 | $1.02 | $4.50 |
| July 1989 | $1.16 | $5.12 |
| June 1989 | $1.10 | $4.88 |
| May 1989 | $1.30 | $5.75 |
| April 1989 | $0.93 | $4.12 |
| March 1989 | $0.90 | $4 |
| February 1989 | $1.02 | $4.50 |
| January 1989 | $1.10 | $4.88 |
| December 1988 | $1.07 | $4.75 |
| November 1988 | $1.07 | $4.75 |
| October 1988 | $1.10 | $4.88 |
| September 1988 | $1.19 | $5.25 |
| August 1988 | $1.19 | $5.25 |
| July 1988 | $1.27 | $5.62 |
| June 1988 | $1.44 | $6.38 |
| May 1988 | $1.19 | $5.25 |
| April 1988 | $1.30 | $5.75 |
| March 1988 | $1.41 | $6.25 |
| February 1988 | $1.58 | $7 |
| January 1988 | $1.58 | $7 |
| December 1987 | $1.19 | $5.25 |
| November 1987 | $1.21 | $5.38 |
| October 1987 | $1.41 | $6.25 |
| September 1987 | $2.20 | $9.75 |
| August 1987 | $2.43 | $10.75 |
| July 1987 | $2.12 | $9.38 |
| June 1987 | $2.06 | $9.12 |
| May 1987 | $2.34 | $10.38 |
| April 1987 | $2.88 | $12.75 |
| March 1987 | $3.10 | $27.50 |
| February 1987 | $2.14 | $19 |
| January 1987 | $1.43 | $19 |
| December 1986 | $1.29 | $17.12 |
| November 1986 | $1.20 | $15.88 |
| October 1986 | $1.25 | $16.62 |
| September 1986 | $0.92 | $12.25 |
| August 1986 | $0.77 | $10.25 |
| July 1986 | $0.72 | $9.62 |
TOL
List: Challengers
Price: $139.83
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 0.74%
Payout Ratio: 6.36%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 13.16 USD
P/E Ratio: 10.21
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 1.1 million
Ebitda: 291.4 millionMarket Capitalization: 12.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 9.85%
DGR5: 17.04%