Toll Brothers, Inc. ( TOL) - Price History
Monthly price history for TOL (Toll Brothers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $104.89 | $104.89 |
| February 2025 | $111.09 | $111.09 |
| January 2025 | $135.81 | $135.81 |
| December 2024 | $125.72 | $125.95 |
| November 2024 | $164.86 | $165.17 |
| October 2024 | $146.17 | $146.44 |
| September 2024 | $153.96 | $154.49 |
| August 2024 | $143.58 | $144.07 |
| July 2024 | $142.22 | $142.71 |
| June 2024 | $114.55 | $115.18 |
| May 2024 | $120.98 | $121.64 |
| April 2024 | $118.46 | $119.11 |
| March 2024 | $128.43 | $129.37 |
| February 2024 | $113.81 | $114.64 |
| January 2024 | $98.63 | $99.35 |
| December 2023 | $101.84 | $102.79 |
| November 2023 | $85.09 | $85.89 |
| October 2023 | $70.05 | $70.71 |
| September 2023 | $73.06 | $73.96 |
| August 2023 | $80.93 | $81.93 |
| July 2023 | $79.35 | $80.33 |
| June 2023 | $77.90 | $79.07 |
| May 2023 | $66.69 | $67.70 |
| April 2023 | $62.96 | $63.91 |
| March 2023 | $58.93 | $60.03 |
| February 2023 | $58.84 | $59.94 |
| January 2023 | $58.40 | $59.49 |
| December 2022 | $48.82 | $49.92 |
| November 2022 | $46.85 | $47.91 |
| October 2022 | $42.13 | $43.08 |
| September 2022 | $40.89 | $42 |
| August 2022 | $42.63 | $43.79 |
| July 2022 | $47.88 | $49.18 |
| June 2022 | $43.24 | $44.60 |
| May 2022 | $48.93 | $50.47 |
| April 2022 | $44.95 | $46.37 |
| March 2022 | $45.39 | $47.02 |
| February 2022 | $52.37 | $54.26 |
| January 2022 | $56.92 | $58.97 |
| December 2021 | $69.70 | $72.39 |
| November 2021 | $61.11 | $63.47 |
| October 2021 | $57.94 | $60.17 |
| September 2021 | $53.08 | $55.29 |
| August 2021 | $61.50 | $64.06 |
| July 2021 | $56.90 | $59.27 |
| June 2021 | $55.34 | $57.81 |
| May 2021 | $62.45 | $65.24 |
| April 2021 | $60.02 | $62.70 |
| March 2021 | $54.15 | $56.73 |
| February 2021 | $50.99 | $53.42 |
| January 2021 | $48.77 | $51.10 |
| December 2020 | $41.38 | $43.47 |
| November 2020 | $45.08 | $47.35 |
| October 2020 | $40.25 | $42.28 |
| September 2020 | $46.22 | $48.66 |
| August 2020 | $40.10 | $42.22 |
| July 2020 | $36.28 | $38.20 |
| June 2020 | $30.85 | $32.59 |
| May 2020 | $30.59 | $32.31 |
| April 2020 | $22.74 | $24.02 |
| March 2020 | $18.13 | $19.25 |
| February 2020 | $34.87 | $37.03 |
| January 2020 | $41.77 | $44.36 |
| December 2019 | $37.11 | $39.51 |
| November 2019 | $37.73 | $40.17 |
| October 2019 | $37.35 | $39.77 |
| September 2019 | $38.44 | $41.05 |
| August 2019 | $33.89 | $36.19 |
| July 2019 | $33.69 | $35.97 |
| June 2019 | $34.19 | $36.62 |
| May 2019 | $32.46 | $34.77 |
| April 2019 | $35.58 | $38.10 |
| March 2019 | $33.70 | $36.20 |
| February 2019 | $33.14 | $35.60 |
| January 2019 | $34.39 | $36.94 |
| December 2018 | $30.56 | $32.93 |
| November 2018 | $30.60 | $32.97 |
| October 2018 | $31.24 | $33.66 |
| September 2018 | $30.55 | $33.03 |
| August 2018 | $33.51 | $36.23 |
| July 2018 | $32.61 | $35.26 |
| June 2018 | $34.11 | $36.99 |
| May 2018 | $36.42 | $39.49 |
| April 2018 | $38.88 | $42.16 |
| March 2018 | $39.78 | $43.25 |
| February 2018 | $40.32 | $43.83 |
| January 2018 | $42.84 | $46.58 |
| December 2017 | $44.10 | $48.02 |
| November 2017 | $46.22 | $50.33 |
| October 2017 | $42.28 | $46.04 |
| September 2017 | $38.01 | $41.47 |
| August 2017 | $35.71 | $38.96 |
| July 2017 | $35.37 | $38.59 |
| June 2017 | $36.14 | $39.51 |
| May 2017 | $33.77 | $36.91 |
| April 2017 | $32.92 | $35.99 |
| March 2017 | $32.96 | $36.11 |
| February 2017 | $31.16 | $34.14 |
| January 2017 | $28.62 | $31.36 |
| December 2016 | $28.30 | $31 |
| November 2016 | $27.07 | $29.66 |
| October 2016 | $25.05 | $27.44 |
| September 2016 | $27.26 | $29.86 |
| August 2016 | $28.38 | $31.09 |
| July 2016 | $25.57 | $28.01 |
| June 2016 | $24.56 | $26.91 |
| May 2016 | $26.61 | $29.15 |
| April 2016 | $24.92 | $27.30 |
| March 2016 | $26.94 | $29.51 |
| February 2016 | $25.06 | $27.45 |
| January 2016 | $25.21 | $27.62 |
| December 2015 | $30.40 | $33.30 |
| November 2015 | $33.94 | $37.18 |
| October 2015 | $32.83 | $35.97 |
| September 2015 | $31.25 | $34.24 |
| August 2015 | $33.74 | $36.97 |
| July 2015 | $35.52 | $38.92 |
| June 2015 | $34.86 | $38.19 |
| May 2015 | $33.01 | $36.17 |
| April 2015 | $32.44 | $35.54 |
| March 2015 | $35.91 | $39.34 |
| February 2015 | $34.97 | $38.31 |
| January 2015 | $31.60 | $34.62 |
| December 2014 | $31.28 | $34.27 |
| November 2014 | $31.94 | $34.99 |
| October 2014 | $29.16 | $31.95 |
| September 2014 | $28.44 | $31.16 |
| August 2014 | $32.48 | $35.59 |
| July 2014 | $29.84 | $32.69 |
| June 2014 | $33.68 | $36.90 |
| May 2014 | $33.06 | $36.22 |
| April 2014 | $31.25 | $34.24 |
| March 2014 | $32.77 | $35.90 |
| February 2014 | $35.61 | $39.01 |
| January 2014 | $33.54 | $36.75 |
| December 2013 | $33.77 | $37 |
| November 2013 | $31.12 | $34.10 |
| October 2013 | $30.01 | $32.88 |
| September 2013 | $29.60 | $32.43 |
| August 2013 | $27.94 | $30.61 |
| July 2013 | $30 | $32.87 |
| June 2013 | $29.78 | $32.63 |
| May 2013 | $31.19 | $34.17 |
| April 2013 | $31.32 | $34.31 |
| March 2013 | $31.25 | $34.24 |
| February 2013 | $31.14 | $34.12 |
| January 2013 | $34.18 | $37.45 |
| December 2012 | $29.51 | $32.33 |
| November 2012 | $29.06 | $31.84 |
| October 2012 | $30.13 | $33.01 |
| September 2012 | $30.33 | $33.23 |
| August 2012 | $29.86 | $32.72 |
| July 2012 | $26.62 | $29.17 |
| June 2012 | $27.14 | $29.73 |
| May 2012 | $24.90 | $27.28 |
| April 2012 | $23.18 | $25.40 |
| March 2012 | $21.90 | $23.99 |
| February 2012 | $21.41 | $23.46 |
| January 2012 | $19.91 | $21.81 |
| December 2011 | $18.64 | $20.42 |
| November 2011 | $18.54 | $20.31 |
| October 2011 | $15.92 | $17.44 |
| September 2011 | $13.17 | $14.43 |
| August 2011 | $15.69 | $17.19 |
| July 2011 | $18.22 | $19.96 |
| June 2011 | $18.93 | $20.74 |
| May 2011 | $19.85 | $21.75 |
| April 2011 | $19.18 | $21.01 |
| March 2011 | $18.04 | $19.77 |
| February 2011 | $19.40 | $21.26 |
| January 2011 | $18.47 | $20.24 |
| December 2010 | $17.34 | $19 |
| November 2010 | $16.38 | $17.95 |
| October 2010 | $16.38 | $17.94 |
| September 2010 | $17.36 | $19.02 |
| August 2010 | $15.78 | $17.29 |
| July 2010 | $15.84 | $17.36 |
| June 2010 | $14.93 | $16.36 |
| May 2010 | $19.23 | $21.07 |
| April 2010 | $20.60 | $22.57 |
| March 2010 | $18.98 | $20.80 |
| February 2010 | $17.19 | $18.83 |
| January 2010 | $16.86 | $18.47 |
| December 2009 | $17.17 | $18.81 |
| November 2009 | $17.79 | $19.49 |
| October 2009 | $15.81 | $17.32 |
| September 2009 | $17.84 | $19.54 |
| August 2009 | $20.76 | $22.74 |
| July 2009 | $17.85 | $19.56 |
| June 2009 | $15.49 | $16.97 |
| May 2009 | $16.96 | $18.58 |
| April 2009 | $18.49 | $20.26 |
| March 2009 | $16.58 | $18.16 |
| February 2009 | $14.47 | $15.85 |
| January 2009 | $15.54 | $17.02 |
| December 2008 | $19.56 | $21.43 |
| November 2008 | $18.19 | $19.93 |
| October 2008 | $21.10 | $23.12 |
| September 2008 | $23.03 | $25.23 |
| August 2008 | $22.71 | $24.88 |
| July 2008 | $18.34 | $20.09 |
| June 2008 | $17.10 | $18.73 |
| May 2008 | $19.23 | $21.07 |
| April 2008 | $20.66 | $22.64 |
| March 2008 | $21.43 | $23.48 |
| February 2008 | $19.36 | $21.21 |
| January 2008 | $21.25 | $23.28 |
| December 2007 | $18.31 | $20.06 |
| November 2007 | $18.87 | $20.67 |
| October 2007 | $20.91 | $22.91 |
| September 2007 | $18.25 | $19.99 |
| August 2007 | $19.50 | $21.36 |
| July 2007 | $20.02 | $21.93 |
| June 2007 | $22.80 | $24.98 |
| May 2007 | $26.77 | $29.33 |
| April 2007 | $27.18 | $29.78 |
| March 2007 | $24.99 | $27.38 |
| February 2007 | $27.26 | $29.86 |
| January 2007 | $30.88 | $33.83 |
| December 2006 | $29.42 | $32.23 |
| November 2006 | $29.39 | $32.20 |
| October 2006 | $26.39 | $28.91 |
| September 2006 | $25.63 | $28.08 |
| August 2006 | $24.12 | $26.42 |
| July 2006 | $23.34 | $25.57 |
| June 2006 | $23.34 | $25.57 |
| May 2006 | $25.79 | $28.26 |
| April 2006 | $29.34 | $32.15 |
| March 2006 | $31.61 | $34.63 |
| February 2006 | $29.51 | $32.33 |
| January 2006 | $31.03 | $34 |
| December 2005 | $31.62 | $34.64 |
| November 2005 | $31.40 | $34.40 |
| October 2005 | $33.69 | $36.91 |
| September 2005 | $40.77 | $44.67 |
| August 2005 | $43.86 | $48.05 |
| July 2005 | $50.58 | $55.42 |
| June 2005 | $46.34 | $101.55 |
| May 2005 | $42.26 | $92.59 |
| April 2005 | $34.59 | $75.80 |
| March 2005 | $35.98 | $78.85 |
| February 2005 | $40.18 | $88.05 |
| January 2005 | $35.63 | $78.07 |
| December 2004 | $31.31 | $68.61 |
| November 2004 | $23.45 | $51.38 |
| October 2004 | $21.15 | $46.35 |
| September 2004 | $21.14 | $46.33 |
| August 2004 | $20.26 | $44.39 |
| July 2004 | $18.14 | $39.74 |
| June 2004 | $19.31 | $42.32 |
| May 2004 | $18.67 | $40.91 |
| April 2004 | $18.06 | $39.57 |
| March 2004 | $20.73 | $45.43 |
| February 2004 | $20.04 | $43.90 |
| January 2004 | $17.85 | $39.11 |
| December 2003 | $18.14 | $39.76 |
| November 2003 | $18.90 | $41.41 |
| October 2003 | $16.81 | $36.84 |
| September 2003 | $13.88 | $30.42 |
| August 2003 | $13.56 | $29.72 |
| July 2003 | $12.09 | $26.50 |
| June 2003 | $12.92 | $28.31 |
| May 2003 | $13.25 | $29.03 |
| April 2003 | $10.61 | $23.25 |
| March 2003 | $8.81 | $19.30 |
| February 2003 | $8.84 | $19.37 |
| January 2003 | $9.18 | $20.12 |
| December 2002 | $9.22 | $20.20 |
| November 2002 | $9.57 | $20.97 |
| October 2002 | $9.35 | $20.48 |
| September 2002 | $9.92 | $21.74 |
| August 2002 | $11.41 | $25 |
| July 2002 | $10.43 | $22.85 |
| June 2002 | $13.37 | $29.30 |
| May 2002 | $13.46 | $29.50 |
| April 2002 | $13.58 | $29.75 |
| March 2002 | $11.38 | $49.85 |
| February 2002 | $11.19 | $49.04 |
| January 2002 | $10.40 | $45.60 |
| December 2001 | $10.02 | $43.90 |
| November 2001 | $8.27 | $36.25 |
| October 2001 | $7.11 | $31.16 |
| September 2001 | $6.77 | $29.67 |
| August 2001 | $8.40 | $36.80 |
| July 2001 | $9.01 | $39.50 |
| June 2001 | $8.97 | $39.31 |
| May 2001 | $7.45 | $32.65 |
| April 2001 | $8.10 | $35.50 |
| March 2001 | $8.78 | $38.50 |
| February 2001 | $8.16 | $35.76 |
| January 2001 | $7.94 | $34.80 |
| December 2000 | $9.33 | $40.88 |
| November 2000 | $9.10 | $39.88 |
| October 2000 | $7.42 | $32.50 |
| September 2000 | $7.84 | $34.38 |
| August 2000 | $7.44 | $32.62 |
| July 2000 | $5.52 | $24.19 |
| June 2000 | $4.68 | $20.50 |
| May 2000 | $4.42 | $19.38 |
| April 2000 | $4.95 | $21.69 |
| March 2000 | $4.56 | $20 |
| February 2000 | $3.79 | $16.62 |
| January 2000 | $3.88 | $17 |
| December 1999 | $4.25 | $18.62 |
| November 1999 | $4.08 | $17.88 |
| October 1999 | $3.99 | $17.50 |
| September 1999 | $4.35 | $19.06 |
| August 1999 | $4.62 | $20.25 |
| July 1999 | $4.85 | $21.25 |
| June 1999 | $4.89 | $21.44 |
| May 1999 | $4.98 | $21.81 |
| April 1999 | $4.88 | $21.38 |
| March 1999 | $4.14 | $18.12 |
| February 1999 | $4.48 | $19.62 |
| January 1999 | $5.25 | $23 |
| December 1998 | $5.15 | $22.56 |
| November 1998 | $5.55 | $24.31 |
| October 1998 | $5.29 | $23.19 |
| September 1998 | $5.23 | $22.94 |
| August 1998 | $5.90 | $25.88 |
| July 1998 | $5.98 | $26.19 |
| June 1998 | $6.55 | $28.69 |
| May 1998 | $5.88 | $25.75 |
| April 1998 | $6.36 | $27.88 |
| March 1998 | $6.42 | $28.12 |
| February 1998 | $6.85 | $30 |
| January 1998 | $6.36 | $27.88 |
| December 1997 | $6.10 | $26.75 |
| November 1997 | $5.50 | $24.12 |
| October 1997 | $5.05 | $22.12 |
| September 1997 | $5.30 | $23.25 |
| August 1997 | $4.91 | $21.50 |
| July 1997 | $4.75 | $20.81 |
| June 1997 | $4.19 | $18.38 |
| May 1997 | $4.16 | $18.25 |
| April 1997 | $4.16 | $18.25 |
| March 1997 | $4.16 | $18.25 |
| February 1997 | $4.42 | $19.38 |
| January 1997 | $4.14 | $18.12 |
| December 1996 | $4.45 | $19.50 |
| November 1996 | $4.54 | $19.88 |
| October 1996 | $3.88 | $17 |
| September 1996 | $3.79 | $16.62 |
| August 1996 | $3.96 | $17.38 |
| July 1996 | $3.74 | $16.38 |
| June 1996 | $3.74 | $16.38 |
| May 1996 | $3.82 | $16.75 |
| April 1996 | $3.71 | $16.25 |
| March 1996 | $3.94 | $17.25 |
| February 1996 | $4.11 | $18 |
| January 1996 | $4.48 | $19.62 |
| December 1995 | $5.25 | $23 |
| November 1995 | $4.14 | $18.12 |
| October 1995 | $4.08 | $17.88 |
| September 1995 | $4.39 | $19.25 |
| August 1995 | $4.08 | $17.88 |
| July 1995 | $3.74 | $16.38 |
| June 1995 | $3.65 | $16 |
| May 1995 | $3.56 | $15.62 |
| April 1995 | $2.71 | $11.88 |
| March 1995 | $2.65 | $11.62 |
| February 1995 | $2.94 | $12.88 |
| January 1995 | $2.51 | $11 |
| December 1994 | $2.28 | $10 |
| November 1994 | $2.17 | $9.50 |
| October 1994 | $2.51 | $11 |
| September 1994 | $2.60 | $11.38 |
| August 1994 | $2.82 | $12.38 |
| July 1994 | $2.74 | $12 |
| June 1994 | $2.91 | $12.75 |
| May 1994 | $3 | $13.12 |
| April 1994 | $3.20 | $14 |
| March 1994 | $3.17 | $13.88 |
| February 1994 | $3.42 | $15 |
| January 1994 | $4.36 | $19.12 |
| December 1993 | $3.91 | $17.12 |
| November 1993 | $3.62 | $15.88 |
| October 1993 | $3.59 | $15.75 |
| September 1993 | $3.31 | $14.50 |
| August 1993 | $2.65 | $11.62 |
| July 1993 | $2.51 | $11 |
| June 1993 | $2.91 | $12.75 |
| May 1993 | $3.02 | $13.25 |
| April 1993 | $2.80 | $12.25 |
| March 1993 | $3.14 | $13.75 |
| February 1993 | $3.05 | $13.38 |
| January 1993 | $3.48 | $15.25 |
| December 1992 | $3.05 | $13.38 |
| November 1992 | $2.65 | $11.62 |
| October 1992 | $2.05 | $9 |
| September 1992 | $1.91 | $8.38 |
| August 1992 | $2.22 | $9.75 |
| July 1992 | $2.42 | $10.62 |
| June 1992 | $2.08 | $9.12 |
| May 1992 | $2.05 | $9 |
| April 1992 | $2.54 | $11.12 |
| March 1992 | $2.85 | $12.50 |
| February 1992 | $2.82 | $12.38 |
| January 1992 | $2.74 | $12 |
| December 1991 | $2.57 | $11.25 |
| November 1991 | $1.65 | $7.25 |
| October 1991 | $1.51 | $6.62 |
| September 1991 | $1.85 | $8.12 |
| August 1991 | $1.80 | $7.88 |
| July 1991 | $1.71 | $7.50 |
| June 1991 | $1.82 | $8 |
| May 1991 | $1.88 | $8.25 |
| April 1991 | $1.54 | $6.75 |
| March 1991 | $1.51 | $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 | $0.88 | $3.88 |
| September 1989 | $1 | $4.38 |
| August 1989 | $1.03 | $4.50 |
| July 1989 | $1.17 | $5.12 |
| June 1989 | $1.11 | $4.88 |
| May 1989 | $1.31 | $5.75 |
| April 1989 | $0.94 | $4.12 |
| March 1989 | $0.91 | $4 |
| February 1989 | $1.03 | $4.50 |
| January 1989 | $1.11 | $4.88 |
| December 1988 | $1.08 | $4.75 |
| November 1988 | $1.08 | $4.75 |
| October 1988 | $1.11 | $4.88 |
| September 1988 | $1.20 | $5.25 |
| August 1988 | $1.20 | $5.25 |
| July 1988 | $1.28 | $5.62 |
| June 1988 | $1.46 | $6.38 |
| May 1988 | $1.20 | $5.25 |
| April 1988 | $1.31 | $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 | $2.22 | $9.75 |
| August 1987 | $2.45 | $10.75 |
| July 1987 | $2.14 | $9.38 |
| June 1987 | $2.08 | $9.12 |
| May 1987 | $2.37 | $10.38 |
| April 1987 | $2.91 | $12.75 |
| March 1987 | $3.14 | $27.50 |
| February 1987 | $2.17 | $19 |
| January 1987 | $1.44 | $19 |
| December 1986 | $1.30 | $17.12 |
| November 1986 | $1.21 | $15.88 |
| October 1986 | $1.26 | $16.62 |
| September 1986 | $0.93 | $12.25 |
| August 1986 | $0.78 | $10.25 |
| July 1986 | $0.73 | $9.62 |
TOL
List: Challengers
Price: $104.89
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 6.36%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 14.51 USD
P/E Ratio: 7.52
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 1.1 million
Ebitda: 291.4 millionMarket Capitalization: 10.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 25.73%
DGR5: 15.44%