NYSE · TOL · stock
Toll Brothers, Inc. (TOL) stock price history
Every NYSE trading session of Toll Brothers, Inc. from Jul 8, 1986 to Sep 28, 2026: 10,134 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOL adjusted close, 1986 to 2026
- $165.52
- All time high, 2026
- $167.75
- 52 week high, $122.93 low
- 10,134
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
TOL key facts
- Toll Brothers, Inc. (TOL) closed at $136.51 on Sep 28, 2026 on NYSE.
- TOL's all time high close is $165.52, set on Feb 13, 2026; its all time low close is $0.5073 on Aug 22, 1990.
- TOL's 52 week range is $122.93 to $167.75.
- TOL returned +0.2% over the year to Sep 28, 2026 and +150.2% over five years.
- Over ten years TOL returned +415%, +17.8% a year compounded.
- TOL's deepest drawdown was -85.4% from Mar 12, 1987 to Aug 22, 1990.
- DataCedar holds 10,134 daily sessions of TOL history from Jul 8, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TOL price chart, 1986 to 2026
TOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -16.7% |
| 6 months | +4.5% |
| Year to date | +0.5% |
| 1 year | +0.2% |
| 3 years | +88.0% |
| 5 years | +150.2% |
| 10 years | +414.7% |
| Since Jul 8, 1986 | +15,038% |
| Compound annual growth, 40.2 years | +13.3% |
TOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $165.52 on Feb 13, 2026
- All time low close
- $0.5073 on Aug 22, 1990
- 52 week high
- $167.75 on Feb 13, 2026
- 52 week low
- $122.93 on May 19, 2026
- Deepest drawdown
- -85.4% from Mar 12, 1987 to Aug 22, 1990, recovered Jan 26, 1993
- Best single session
- +41.5% on Oct 21, 1987
- Worst single session
- -29.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1986
- 151×
- Best calendar year
- 1991, +329%
- Worst calendar year
- 1994, -42%
TOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Jul 8, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $134.47 | $167.75 | $122.93 | $136.51 | +1.5% | 209.9M | 185 |
| 2025 | $125.65 | $148.69 | $85.62 | $134.48 | +8.3% | 402.2M | 250 |
| 2024 | $99.29 | $167.17 | $93.63 | $124.20 | +23.4% | 348.5M | 252 |
| 2023 | $49.09 | $103.67 | $48.18 | $100.61 | +108.6% | 394.5M | 250 |
| 2022 | $68.90 | $69.21 | $38.19 | $48.23 | -30.0% | 439.7M | 251 |
| 2021 | $41.03 | $71.93 | $38.77 | $68.87 | +68.4% | 361.3M | 252 |
| 2020 | $36.82 | $47.36 | $12.36 | $40.89 | +11.5% | 623.2M | 253 |
| 2019 | $29.69 | $38.62 | $29.62 | $36.66 | +21.4% | 438.6M | 252 |
| 2018 | $43.71 | $47.92 | $26.30 | $30.20 | -30.7% | 685.3M | 251 |
| 2017 | $28.32 | $46.35 | $27.46 | $43.57 | +55.9% | 509.2M | 251 |
| 2016 | $29.85 | $30.19 | $21.42 | $27.96 | -6.9% | 676.9M | 252 |
| 2015 | $31.13 | $38.05 | $29.03 | $30.03 | -2.8% | 606.3M | 252 |
| 2014 | $33.15 | $36.03 | $26.08 | $30.90 | -7.4% | 644.2M | 252 |
| 2013 | $29.77 | $35.40 | $26.73 | $33.37 | +14.4% | 972.2M | 252 |
| 2012 | $18.78 | $33.44 | $18.60 | $29.15 | +58.3% | 900.1M | 250 |
| 2011 | $17.38 | $20.22 | $11.87 | $18.41 | +7.5% | 801M | 252 |
| 2010 | $17.00 | $21.35 | $14.04 | $17.13 | +1.0% | 774.9M | 252 |
| 2009 | $19.13 | $21.30 | $12.37 | $16.96 | -12.2% | 1B | 252 |
| 2008 | $18.05 | $25.25 | $12.22 | $19.33 | +6.8% | 1.3B | 253 |
| 2007 | $28.81 | $32.14 | $16.23 | $18.09 | -37.8% | 1B | 251 |
| 2006 | $31.11 | $36.05 | $20.04 | $29.06 | -7.0% | 940.6M | 251 |
| 2005 | $30.93 | $52.91 | $29.42 | $31.24 | +1.0% | 1.2B | 252 |
| 2004 | $17.81 | $31.09 | $15.96 | $30.94 | +72.6% | 563.6M | 252 |
| 2003 | $9.02 | $19.39 | $7.95 | $17.93 | +96.8% | 521.9M | 252 |
| 2002 | $9.83 | $14.34 | $8.01 | $9.11 | -8.0% | 596.3M | 252 |
| 2001 | $9.02 | $10.35 | $5.83 | $9.90 | +7.4% | 448.6M | 248 |
| 2000 | $4.20 | $9.64 | $3.56 | $9.22 | +119.5% | 149.8M | 252 |
| 1999 | $5.13 | $5.50 | $3.51 | $4.20 | -17.5% | 95.4M | 252 |
| 1998 | $5.92 | $7.13 | $3.92 | $5.09 | -15.7% | 128.3M | 252 |
| 1997 | $4.40 | $6.20 | $3.95 | $6.03 | +37.2% | 88.2M | 253 |
| 1996 | $4.90 | $5.30 | $3.30 | $4.40 | -15.2% | 113M | 254 |
| 1995 | $2.25 | $5.19 | $2.25 | $5.19 | +130.0% | 116.2M | 252 |
| 1994 | $3.86 | $4.45 | $2.06 | $2.25 | -41.6% | 98.9M | 252 |
| 1993 | $3.02 | $4.00 | $2.00 | $3.86 | +28.0% | 133.9M | 253 |
| 1992 | $2.54 | $3.16 | $1.69 | $3.02 | +18.9% | 85.2M | 254 |
| 1991 | $0.5918 | $2.85 | $0.5354 | $2.54 | +328.6% | 71.9M | 253 |
| 1990 | $0.7045 | $0.9018 | $0.5073 | $0.5918 | -19.2% | 15.8M | 253 |
| 1989 | $1.07 | $1.32 | $0.6482 | $0.7327 | -31.6% | 22.8M | 252 |
| 1988 | $1.21 | $1.80 | $0.8736 | $1.07 | -9.5% | 31.7M | 253 |
| 1987 | $1.29 | $3.72 | $0.9863 | $1.18 | -8.0% | 123M | 253 |
| 1986 | $0.9018 | $1.33 | $0.6763 | $1.29 | n/a | 59.6M | 124 |
TOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $136.51 | -4.8% |
| August 2026 | $143.45 | -1.7% |
| July 2026 | $145.89 | -11.3% |
| June 2026 | $164.46 | +18.9% |
| May 2026 | $138.30 | -2.5% |
| April 2026 | $141.89 | +4.3% |
| March 2026 | $135.98 | -13.2% |
| February 2026 | $156.67 | +8.8% |
| January 2026 | $143.97 | +7.1% |
| December 2025 | $134.48 | -3.3% |
| November 2025 | $139.07 | +3.6% |
| October 2025 | $134.22 | -2.1% |
About the TOL data
Daily bars. 10,134 sessions from Jul 8, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TOL share price history
