Toll Brothers, Inc. - Price History
Monthly price history for TOL (Toll Brothers, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $119.52 | $119.52 |
| April 2024 | $119.11 | $119.11 |
| March 2024 | $129.13 | $129.37 |
| February 2024 | $114.43 | $114.64 |
| January 2024 | $99.17 | $99.35 |
| December 2023 | $102.39 | $102.79 |
| November 2023 | $85.56 | $85.89 |
| October 2023 | $70.44 | $70.71 |
| September 2023 | $73.46 | $73.96 |
| August 2023 | $81.38 | $81.93 |
| July 2023 | $79.79 | $80.33 |
| June 2023 | $78.32 | $79.07 |
| May 2023 | $67.06 | $67.70 |
| April 2023 | $63.30 | $63.91 |
| March 2023 | $59.25 | $60.03 |
| February 2023 | $59.16 | $59.94 |
| January 2023 | $58.72 | $59.49 |
| December 2022 | $49.08 | $49.92 |
| November 2022 | $47.11 | $47.91 |
| October 2022 | $42.36 | $43.08 |
| September 2022 | $41.11 | $42 |
| August 2022 | $42.86 | $43.79 |
| July 2022 | $48.14 | $49.18 |
| June 2022 | $43.47 | $44.60 |
| May 2022 | $49.20 | $50.47 |
| April 2022 | $45.20 | $46.37 |
| March 2022 | $45.63 | $47.02 |
| February 2022 | $52.66 | $54.26 |
| January 2022 | $57.23 | $58.97 |
| December 2021 | $70.08 | $72.39 |
| November 2021 | $61.45 | $63.47 |
| October 2021 | $58.25 | $60.17 |
| September 2021 | $53.37 | $55.29 |
| August 2021 | $61.84 | $64.06 |
| July 2021 | $57.21 | $59.27 |
| June 2021 | $55.64 | $57.81 |
| May 2021 | $62.79 | $65.24 |
| April 2021 | $60.34 | $62.70 |
| March 2021 | $54.44 | $56.73 |
| February 2021 | $51.27 | $53.42 |
| January 2021 | $49.04 | $51.10 |
| December 2020 | $41.61 | $43.47 |
| November 2020 | $45.32 | $47.35 |
| October 2020 | $40.47 | $42.28 |
| September 2020 | $46.47 | $48.66 |
| August 2020 | $40.32 | $42.22 |
| July 2020 | $36.48 | $38.20 |
| June 2020 | $31.02 | $32.59 |
| May 2020 | $30.76 | $32.31 |
| April 2020 | $22.86 | $24.02 |
| March 2020 | $18.23 | $19.25 |
| February 2020 | $35.06 | $37.03 |
| January 2020 | $42 | $44.36 |
| December 2019 | $37.31 | $39.51 |
| November 2019 | $37.93 | $40.17 |
| October 2019 | $37.56 | $39.77 |
| September 2019 | $38.66 | $41.05 |
| August 2019 | $34.08 | $36.19 |
| July 2019 | $33.87 | $35.97 |
| June 2019 | $34.38 | $36.62 |
| May 2019 | $32.64 | $34.77 |
| April 2019 | $35.77 | $38.10 |
| March 2019 | $33.89 | $36.20 |
| February 2019 | $33.32 | $35.60 |
| January 2019 | $34.58 | $36.94 |
| December 2018 | $30.73 | $32.93 |
| November 2018 | $30.77 | $32.97 |
| October 2018 | $31.41 | $33.66 |
| September 2018 | $30.72 | $33.03 |
| August 2018 | $33.69 | $36.23 |
| July 2018 | $32.79 | $35.26 |
| June 2018 | $34.30 | $36.99 |
| May 2018 | $36.62 | $39.49 |
| April 2018 | $39.09 | $42.16 |
| March 2018 | $40 | $43.25 |
| February 2018 | $40.54 | $43.83 |
| January 2018 | $43.08 | $46.58 |
| December 2017 | $44.34 | $48.02 |
| November 2017 | $46.47 | $50.33 |
| October 2017 | $42.51 | $46.04 |
| September 2017 | $38.22 | $41.47 |
| August 2017 | $35.91 | $38.96 |
| July 2017 | $35.57 | $38.59 |
| June 2017 | $36.34 | $39.51 |
| May 2017 | $33.95 | $36.91 |
| April 2017 | $33.10 | $35.99 |
| March 2017 | $33.14 | $36.11 |
| February 2017 | $31.33 | $34.14 |
| January 2017 | $28.78 | $31.36 |
| December 2016 | $28.45 | $31 |
| November 2016 | $27.22 | $29.66 |
| October 2016 | $25.18 | $27.44 |
| September 2016 | $27.40 | $29.86 |
| August 2016 | $28.53 | $31.09 |
| July 2016 | $25.71 | $28.01 |
| June 2016 | $24.70 | $26.91 |
| May 2016 | $26.75 | $29.15 |
| April 2016 | $25.06 | $27.30 |
| March 2016 | $27.08 | $29.51 |
| February 2016 | $25.19 | $27.45 |
| January 2016 | $25.35 | $27.62 |
| December 2015 | $30.56 | $33.30 |
| November 2015 | $34.12 | $37.18 |
| October 2015 | $33.01 | $35.97 |
| September 2015 | $31.42 | $34.24 |
| August 2015 | $33.93 | $36.97 |
| July 2015 | $35.72 | $38.92 |
| June 2015 | $35.05 | $38.19 |
| May 2015 | $33.20 | $36.17 |
| April 2015 | $32.62 | $35.54 |
| March 2015 | $36.10 | $39.34 |
| February 2015 | $35.16 | $38.31 |
| January 2015 | $31.77 | $34.62 |
| December 2014 | $31.45 | $34.27 |
| November 2014 | $32.11 | $34.99 |
| October 2014 | $29.32 | $31.95 |
| September 2014 | $28.60 | $31.16 |
| August 2014 | $32.66 | $35.59 |
| July 2014 | $30 | $32.69 |
| June 2014 | $33.86 | $36.90 |
| May 2014 | $33.24 | $36.22 |
| April 2014 | $31.42 | $34.24 |
| March 2014 | $32.95 | $35.90 |
| February 2014 | $35.80 | $39.01 |
| January 2014 | $33.73 | $36.75 |
| December 2013 | $33.96 | $37 |
| November 2013 | $31.30 | $34.10 |
| October 2013 | $30.18 | $32.88 |
| September 2013 | $29.76 | $32.43 |
| August 2013 | $28.09 | $30.61 |
| July 2013 | $30.17 | $32.87 |
| June 2013 | $29.95 | $32.63 |
| May 2013 | $31.36 | $34.17 |
| April 2013 | $31.49 | $34.31 |
| March 2013 | $31.42 | $34.24 |
| February 2013 | $31.31 | $34.12 |
| January 2013 | $34.37 | $37.45 |
| December 2012 | $29.67 | $32.33 |
| November 2012 | $29.22 | $31.84 |
| October 2012 | $30.30 | $33.01 |
| September 2012 | $30.50 | $33.23 |
| August 2012 | $30.03 | $32.72 |
| July 2012 | $26.77 | $29.17 |
| June 2012 | $27.28 | $29.73 |
| May 2012 | $25.04 | $27.28 |
| April 2012 | $23.31 | $25.40 |
| March 2012 | $22.02 | $23.99 |
| February 2012 | $21.53 | $23.46 |
| January 2012 | $20.02 | $21.81 |
| December 2011 | $18.74 | $20.42 |
| November 2011 | $18.64 | $20.31 |
| October 2011 | $16.01 | $17.44 |
| September 2011 | $13.24 | $14.43 |
| August 2011 | $15.78 | $17.19 |
| July 2011 | $18.32 | $19.96 |
| June 2011 | $19.03 | $20.74 |
| May 2011 | $19.96 | $21.75 |
| April 2011 | $19.28 | $21.01 |
| March 2011 | $18.14 | $19.77 |
| February 2011 | $19.51 | $21.26 |
| January 2011 | $18.58 | $20.24 |
| December 2010 | $17.44 | $19 |
| November 2010 | $16.47 | $17.95 |
| October 2010 | $16.46 | $17.94 |
| September 2010 | $17.46 | $19.02 |
| August 2010 | $15.87 | $17.29 |
| July 2010 | $15.93 | $17.36 |
| June 2010 | $15.01 | $16.36 |
| May 2010 | $19.34 | $21.07 |
| April 2010 | $20.71 | $22.57 |
| March 2010 | $19.09 | $20.80 |
| February 2010 | $17.28 | $18.83 |
| January 2010 | $16.95 | $18.47 |
| December 2009 | $17.26 | $18.81 |
| November 2009 | $17.89 | $19.49 |
| October 2009 | $15.90 | $17.32 |
| September 2009 | $17.93 | $19.54 |
| August 2009 | $20.87 | $22.74 |
| July 2009 | $17.95 | $19.56 |
| June 2009 | $15.57 | $16.97 |
| May 2009 | $17.05 | $18.58 |
| April 2009 | $18.59 | $20.26 |
| March 2009 | $16.67 | $18.16 |
| February 2009 | $14.55 | $15.85 |
| January 2009 | $15.62 | $17.02 |
| December 2008 | $19.67 | $21.43 |
| November 2008 | $18.29 | $19.93 |
| October 2008 | $21.22 | $23.12 |
| September 2008 | $23.16 | $25.23 |
| August 2008 | $22.83 | $24.88 |
| July 2008 | $18.44 | $20.09 |
| June 2008 | $17.19 | $18.73 |
| May 2008 | $19.34 | $21.07 |
| April 2008 | $20.78 | $22.64 |
| March 2008 | $21.55 | $23.48 |
| February 2008 | $19.46 | $21.21 |
| January 2008 | $21.36 | $23.28 |
| December 2007 | $18.41 | $20.06 |
| November 2007 | $18.97 | $20.67 |
| October 2007 | $21.03 | $22.91 |
| September 2007 | $18.35 | $19.99 |
| August 2007 | $19.60 | $21.36 |
| July 2007 | $20.13 | $21.93 |
| June 2007 | $22.92 | $24.98 |
| May 2007 | $26.92 | $29.33 |
| April 2007 | $27.33 | $29.78 |
| March 2007 | $25.13 | $27.38 |
| February 2007 | $27.40 | $29.86 |
| January 2007 | $31.05 | $33.83 |
| December 2006 | $29.58 | $32.23 |
| November 2006 | $29.55 | $32.20 |
| October 2006 | $26.53 | $28.91 |
| September 2006 | $25.77 | $28.08 |
| August 2006 | $24.25 | $26.42 |
| July 2006 | $23.47 | $25.57 |
| June 2006 | $23.47 | $25.57 |
| May 2006 | $25.94 | $28.26 |
| April 2006 | $29.51 | $32.15 |
| March 2006 | $31.78 | $34.63 |
| February 2006 | $29.67 | $32.33 |
| January 2006 | $31.20 | $34 |
| December 2005 | $31.79 | $34.64 |
| November 2005 | $31.57 | $34.40 |
| October 2005 | $33.87 | $36.91 |
| September 2005 | $41 | $44.67 |
| August 2005 | $44.10 | $48.05 |
| July 2005 | $50.86 | $55.42 |
| June 2005 | $46.60 | $101.55 |
| May 2005 | $42.49 | $92.59 |
| April 2005 | $34.78 | $75.80 |
| March 2005 | $36.18 | $78.85 |
| February 2005 | $40.40 | $88.05 |
| January 2005 | $35.82 | $78.07 |
| December 2004 | $31.48 | $68.61 |
| November 2004 | $23.58 | $51.38 |
| October 2004 | $21.27 | $46.35 |
| September 2004 | $21.26 | $46.33 |
| August 2004 | $20.37 | $44.39 |
| July 2004 | $18.24 | $39.74 |
| June 2004 | $19.42 | $42.32 |
| May 2004 | $18.77 | $40.91 |
| April 2004 | $18.16 | $39.57 |
| March 2004 | $20.85 | $45.43 |
| February 2004 | $20.14 | $43.90 |
| January 2004 | $17.95 | $39.11 |
| December 2003 | $18.24 | $39.76 |
| November 2003 | $19 | $41.41 |
| October 2003 | $16.90 | $36.84 |
| September 2003 | $13.96 | $30.42 |
| August 2003 | $13.64 | $29.72 |
| July 2003 | $12.16 | $26.50 |
| June 2003 | $12.99 | $28.31 |
| May 2003 | $13.32 | $29.03 |
| April 2003 | $10.67 | $23.25 |
| March 2003 | $8.86 | $19.30 |
| February 2003 | $8.89 | $19.37 |
| January 2003 | $9.23 | $20.12 |
| December 2002 | $9.27 | $20.20 |
| November 2002 | $9.62 | $20.97 |
| October 2002 | $9.40 | $20.48 |
| September 2002 | $9.98 | $21.74 |
| August 2002 | $11.47 | $25 |
| July 2002 | $10.48 | $22.85 |
| June 2002 | $13.44 | $29.30 |
| May 2002 | $13.54 | $29.50 |
| April 2002 | $13.65 | $29.75 |
| March 2002 | $11.44 | $49.85 |
| February 2002 | $11.25 | $49.04 |
| January 2002 | $10.46 | $45.60 |
| December 2001 | $10.07 | $43.90 |
| November 2001 | $8.32 | $36.25 |
| October 2001 | $7.15 | $31.16 |
| September 2001 | $6.81 | $29.67 |
| August 2001 | $8.44 | $36.80 |
| July 2001 | $9.06 | $39.50 |
| June 2001 | $9.02 | $39.31 |
| May 2001 | $7.49 | $32.65 |
| April 2001 | $8.14 | $35.50 |
| March 2001 | $8.83 | $38.50 |
| February 2001 | $8.20 | $35.76 |
| January 2001 | $7.98 | $34.80 |
| December 2000 | $9.38 | $40.88 |
| November 2000 | $9.15 | $39.88 |
| October 2000 | $7.46 | $32.50 |
| September 2000 | $7.89 | $34.38 |
| August 2000 | $7.48 | $32.62 |
| July 2000 | $5.55 | $24.19 |
| June 2000 | $4.70 | $20.50 |
| May 2000 | $4.44 | $19.38 |
| April 2000 | $4.98 | $21.69 |
| March 2000 | $4.59 | $20 |
| February 2000 | $3.81 | $16.62 |
| January 2000 | $3.90 | $17 |
| December 1999 | $4.27 | $18.62 |
| November 1999 | $4.10 | $17.88 |
| October 1999 | $4.02 | $17.50 |
| September 1999 | $4.37 | $19.06 |
| August 1999 | $4.65 | $20.25 |
| July 1999 | $4.88 | $21.25 |
| June 1999 | $4.92 | $21.44 |
| May 1999 | $5 | $21.81 |
| April 1999 | $4.90 | $21.38 |
| March 1999 | $4.16 | $18.12 |
| February 1999 | $4.50 | $19.62 |
| January 1999 | $5.28 | $23 |
| December 1998 | $5.18 | $22.56 |
| November 1998 | $5.58 | $24.31 |
| October 1998 | $5.32 | $23.19 |
| September 1998 | $5.26 | $22.94 |
| August 1998 | $5.94 | $25.88 |
| July 1998 | $6.01 | $26.19 |
| June 1998 | $6.58 | $28.69 |
| May 1998 | $5.91 | $25.75 |
| April 1998 | $6.40 | $27.88 |
| March 1998 | $6.45 | $28.12 |
| February 1998 | $6.88 | $30 |
| January 1998 | $6.40 | $27.88 |
| December 1997 | $6.14 | $26.75 |
| November 1997 | $5.54 | $24.12 |
| October 1997 | $5.08 | $22.12 |
| September 1997 | $5.33 | $23.25 |
| August 1997 | $4.93 | $21.50 |
| July 1997 | $4.78 | $20.81 |
| June 1997 | $4.22 | $18.38 |
| May 1997 | $4.19 | $18.25 |
| April 1997 | $4.19 | $18.25 |
| March 1997 | $4.19 | $18.25 |
| February 1997 | $4.44 | $19.38 |
| January 1997 | $4.16 | $18.12 |
| December 1996 | $4.47 | $19.50 |
| November 1996 | $4.56 | $19.88 |
| October 1996 | $3.90 | $17 |
| September 1996 | $3.81 | $16.62 |
| August 1996 | $3.99 | $17.38 |
| July 1996 | $3.76 | $16.38 |
| June 1996 | $3.76 | $16.38 |
| May 1996 | $3.84 | $16.75 |
| April 1996 | $3.73 | $16.25 |
| March 1996 | $3.96 | $17.25 |
| February 1996 | $4.13 | $18 |
| January 1996 | $4.50 | $19.62 |
| December 1995 | $5.28 | $23 |
| November 1995 | $4.16 | $18.12 |
| October 1995 | $4.10 | $17.88 |
| September 1995 | $4.42 | $19.25 |
| August 1995 | $4.10 | $17.88 |
| July 1995 | $3.76 | $16.38 |
| June 1995 | $3.67 | $16 |
| May 1995 | $3.58 | $15.62 |
| April 1995 | $2.72 | $11.88 |
| March 1995 | $2.67 | $11.62 |
| February 1995 | $2.95 | $12.88 |
| January 1995 | $2.52 | $11 |
| December 1994 | $2.29 | $10 |
| November 1994 | $2.18 | $9.50 |
| October 1994 | $2.52 | $11 |
| September 1994 | $2.61 | $11.38 |
| August 1994 | $2.84 | $12.38 |
| July 1994 | $2.75 | $12 |
| June 1994 | $2.92 | $12.75 |
| May 1994 | $3.01 | $13.12 |
| April 1994 | $3.21 | $14 |
| March 1994 | $3.18 | $13.88 |
| February 1994 | $3.44 | $15 |
| January 1994 | $4.39 | $19.12 |
| December 1993 | $3.93 | $17.12 |
| November 1993 | $3.64 | $15.88 |
| October 1993 | $3.61 | $15.75 |
| September 1993 | $3.33 | $14.50 |
| August 1993 | $2.67 | $11.62 |
| July 1993 | $2.52 | $11 |
| June 1993 | $2.92 | $12.75 |
| May 1993 | $3.04 | $13.25 |
| April 1993 | $2.81 | $12.25 |
| March 1993 | $3.16 | $13.75 |
| February 1993 | $3.07 | $13.38 |
| January 1993 | $3.50 | $15.25 |
| December 1992 | $3.07 | $13.38 |
| November 1992 | $2.67 | $11.62 |
| October 1992 | $2.06 | $9 |
| September 1992 | $1.92 | $8.38 |
| August 1992 | $2.24 | $9.75 |
| July 1992 | $2.44 | $10.62 |
| June 1992 | $2.09 | $9.12 |
| May 1992 | $2.06 | $9 |
| April 1992 | $2.55 | $11.12 |
| March 1992 | $2.87 | $12.50 |
| February 1992 | $2.84 | $12.38 |
| January 1992 | $2.75 | $12 |
| December 1991 | $2.58 | $11.25 |
| November 1991 | $1.66 | $7.25 |
| October 1991 | $1.52 | $6.62 |
| September 1991 | $1.86 | $8.12 |
| August 1991 | $1.81 | $7.88 |
| July 1991 | $1.72 | $7.50 |
| June 1991 | $1.84 | $8 |
| May 1991 | $1.89 | $8.25 |
| April 1991 | $1.55 | $6.75 |
| March 1991 | $1.52 | $6.62 |
| February 1991 | $1.38 | $6 |
| January 1991 | $0.77 | $3.38 |
| December 1990 | $0.60 | $2.62 |
| November 1990 | $0.52 | $2.25 |
| October 1990 | $0.57 | $2.50 |
| September 1990 | $0.52 | $2.25 |
| August 1990 | $0.60 | $2.62 |
| July 1990 | $0.72 | $3.12 |
| June 1990 | $0.77 | $3.38 |
| May 1990 | $0.77 | $3.38 |
| April 1990 | $0.75 | $3.25 |
| March 1990 | $0.80 | $3.50 |
| February 1990 | $0.80 | $3.50 |
| January 1990 | $0.75 | $3.25 |
| December 1989 | $0.75 | $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 | $1.18 | $5.12 |
| June 1989 | $1.12 | $4.88 |
| May 1989 | $1.32 | $5.75 |
| April 1989 | $0.95 | $4.12 |
| March 1989 | $0.92 | $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 | $1.61 | $7 |
| January 1988 | $1.61 | $7 |
| December 1987 | $1.20 | $5.25 |
| November 1987 | $1.23 | $5.38 |
| October 1987 | $1.43 | $6.25 |
| September 1987 | $2.24 | $9.75 |
| August 1987 | $2.47 | $10.75 |
| July 1987 | $2.15 | $9.38 |
| June 1987 | $2.09 | $9.12 |
| May 1987 | $2.38 | $10.38 |
| April 1987 | $2.92 | $12.75 |
| March 1987 | $3.16 | $27.50 |
| February 1987 | $2.18 | $19 |
| January 1987 | $1.45 | $19 |
| December 1986 | $1.31 | $17.12 |
| November 1986 | $1.21 | $15.88 |
| October 1986 | $1.27 | $16.62 |
| September 1986 | $0.94 | $12.25 |
| August 1986 | $0.78 | $10.25 |
| July 1986 | $0.74 | $9.62 |
TOL
Price: $127.76
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 7.02%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 13.11 USD
P/E Ratio: 8.10
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 1.1 million
Ebitda: 291.4 millionMarket Capitalization: 13.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 23.24%
DGR5: 19.09%