Toll Brothers Stock Price History, TOL Historical Prices

Add to My Stocks
$46.55 $0.31 (0.67%) TOL stock closing price Feb 23, 2018 (Closing)

Toll Brothers stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Toll Brothers P/E ratio, and PS ratio. The Toll Brothers stock price history chart shows that the stock price reached a high of $52.54 on Jan 22, 2018, and a low of $24.1 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 46.31 46.56 45.46 46.55 2,191,550 14.59 1.28
2018-02-22 46.85 47.02 46.12 46.24 2,366,197 14.5 1.27
2018-02-21 47 48.31 46.63 46.68 2,500,642 14.63 1.28
2018-02-20 46.86 47.48 46.53 46.78 1,538,617 14.67 1.28
2018-02-16 46.62 47.44 46.47 47.07 1,539,174 14.76 1.29
2018-02-15 46.84 46.93 45.99 46.59 1,608,735 14.61 1.28
2018-02-14 45.06 46.69 45.06 46.49 1,969,031 14.57 1.27
2018-02-13 45.23 45.67 45.02 45.59 1,703,710 14.29 1.25
2018-02-12 44.81 45.59 44.24 45.31 2,121,151 14.2 1.24
2018-02-09 44.46 44.97 43.07 44.53 2,669,650 13.96 1.22
2018-02-08 45.97 46.05 43.75 43.75 2,838,755 13.72 1.2
2018-02-07 46.56 47.81 46.02 46.04 2,608,178 14.43 1.26
2018-02-06 43.7 47.12 43.37 46.75 3,198,260 14.66 1.28
2018-02-05 45.94 46.73 44.59 44.82 3,800,700 14.05 1.23
2018-02-02 46.84 47.2 46 46.4 4,698,716 14.55 1.27
2018-02-01 46.15 47.69 46.13 47.35 2,934,760 14.84 1.3
2018-01-31 47.66 48.37 46.48 46.58 2,283,185 14.6 1.28
2018-01-30 46.97 47.43 46.18 47.02 2,905,322 14.74 1.29
2018-01-29 49.14 49.18 47.4 47.49 2,735,753 14.89 1.3
2018-01-26 49.88 50.09 48.99 49.31 1,402,725 15.46 1.35
2018-01-25 51.49 51.49 49.38 49.71 1,952,199 15.58 1.36
2018-01-24 52.28 52.37 51.07 51.43 1,556,420 16.12 1.41
2018-01-23 52.72 52.73 51.63 52.23 1,029,679 16.37 1.43
2018-01-22 51.98 52.54 51.71 52.54 1,387,349 16.47 1.44
2018-01-19 51.75 51.95 51.24 51.88 1,412,576 16.26 1.42
2018-01-18 52.36 52.44 51.49 51.57 1,448,830 16.17 1.41
2018-01-17 51.26 52.29 51 52.07 1,998,332 16.32 1.43
2018-01-16 52.02 52.09 50.6 50.83 1,514,123 15.93 1.39
2018-01-10 51.73 51.73 50.57 50.57 3,060,435 15.85 1.39
2018-01-09 52.11 52.4 51.66 52.1 2,192,189 16.33 1.43
2018-01-08 51.13 51.99 50.97 51.9 1,844,715 16.27 1.42
2018-01-05 50.4 51.25 50.24 51.21 2,350,843 16.05 1.4
2018-01-04 50.71 50.83 49.55 50.13 2,448,846 15.72 1.37
2018-01-03 48.64 50.5 48.58 50.42 2,831,279 15.81 1.38
2018-01-02 48.18 48.43 47.73 48.32 2,035,728 15.15 1.32
2017-12-29 48.67 48.9 47.88 48.02 1,550,648 15.05 1.32
2017-12-28 48.12 48.56 48.04 48.5 1,494,852 15.2 1.33
2017-12-27 47.76 48.27 47.63 48.03 1,860,302 15.06 1.32
2017-12-26 47.31 47.68 47.31 47.62 1,544,849 14.93 1.3
2017-12-22 47.78 47.86 47.19 47.29 1,755,626 14.82 1.3
2017-12-21 47.64 47.8 47.3 47.47 1,432,728 14.88 1.3
2017-12-20 47.69 47.88 47.13 47.39 1,928,415 14.86 1.3
2017-12-19 47.84 48.29 47.42 47.44 2,011,919 14.87 1.3
2017-12-18 48.12 48.31 47.73 47.84 2,294,881 15 1.31
2017-12-14 47.09 48.02 46.91 47.08 2,812,782 14.76 1.29
2017-12-13 47.23 47.39 46.65 47.06 3,039,266 14.75 1.29
2017-12-12 47.65 48.13 47.01 47.09 3,018,656 14.76 1.29
2017-12-11 48 48.18 47.43 47.74 3,311,374 14.97 1.31
2017-12-08 47.32 47.91 46.92 47.87 3,246,728 17.8 1.39
2017-12-07 46.56 47.42 46.13 47 4,765,608 17.47 1.36
2017-12-06 46.85 47.89 46.64 46.68 4,080,629 17.35 1.35
2017-12-05 46 48.14 45.35 46.93 8,290,105 17.45 1.36
2017-12-04 50.46 51.08 50.31 50.66 5,002,001 18.83 1.47
2017-12-01 50.27 50.5 48.86 49.67 2,951,499 18.47 1.44
2017-11-30 50.43 50.95 49.96 50.33 3,754,220 18.71 1.46
2017-11-29 49.43 50.46 49.04 50.09 2,855,476 18.62 1.45
2017-11-28 48.45 49.51 48.43 49.47 2,846,316 18.39 1.43
2017-11-27 48.35 48.59 47.91 48.18 2,158,605 17.91 1.4
2017-11-24 48.35 48.76 48.14 48.4 576,039 17.99 1.4
2017-11-23 0 0 0 48.07 0 - -
2017-11-22 48.06 48.23 47.61 48.07 930,618 17.87 1.39
2017-11-21 47.2 48.08 47.19 47.95 1,584,116 17.83 1.39
2017-11-20 47.09 47.45 46.88 46.99 1,595,323 17.47 1.36
2017-11-17 46.59 47.45 46.41 47 1,395,338 17.47 1.36
2017-11-16 47.11 47.19 46.65 46.73 1,725,519 17.37 1.35
2017-11-15 46.85 47.13 43.74 46.94 1,327,191 17.45 1.36
2017-11-14 45.92 47.1 45.78 47.05 1,979,644 17.49 1.36
2017-11-13 45.82 46.27 45.66 46.05 1,589,779 17.12 1.33
2017-11-10 45.73 46.33 45.49 45.91 1,699,136 17.07 1.33
2017-11-09 45.48 46.27 44.82 45.8 3,448,501 17.03 1.33
2017-11-08 45.35 46.43 44.74 46.03 1,754,559 17.11 1.33
2017-11-07 44.85 45.75 44.8 45.35 2,248,435 16.86 1.31
2017-11-06 44.04 44.95 43.77 44.84 2,199,466 16.67 1.3
2017-11-03 44.04 44.64 43.57 43.9 2,950,527 16.32 1.27
2017-11-02 46.5 46.58 43.22 43.79 7,956,994 16.28 1.27
2017-11-01 46.26 46.63 46 46.63 1,530,954 17.34 1.35
2017-10-31 45.58 46.17 45.29 46.04 2,014,658 17.12 1.33
2017-10-30 45.64 45.74 44.88 45.51 2,200,731 16.92 1.32
2017-10-27 45.4 45.65 44.98 45.54 1,231,808 16.93 1.32
2017-10-26 44.96 45.4 44.78 45.32 1,036,639 16.85 1.31
2017-10-25 44.61 45.37 44.51 44.73 1,398,359 16.63 1.3
2017-10-24 44.74 44.83 44.5 44.61 1,376,235 16.58 1.29
2017-10-23 44.38 44.77 44.23 44.36 1,384,317 16.49 1.29
2017-10-20 44.11 44.33 43.9 44.21 1,345,427 16.44 1.28
2017-10-19 42.97 43.96 42.84 43.96 1,293,258 16.34 1.27
2017-10-18 43.12 43.27 42.74 43.11 1,237,334 16.03 1.25
2017-10-17 42.79 43.2 42.62 43.04 1,002,817 16 1.25
2017-10-16 42.59 42.8 42.47 42.76 1,179,494 15.9 1.24
2017-10-13 42.73 42.8 42.41 42.48 1,287,907 15.79 1.23
Get more Data

Toll Brothers Stock History Chart

View TOL PE ratio, PS ratio stocks charts and compare with peers.
TOL Chart
Note: Compare Toll Brothers stock price history with the index and industry peers.

Toll Brothers Stock Price History: Past 5 years

Max Stock Price52.54Jan 22,2018
Min Stock Price24.1Feb 11,2016
Avg Stock Price34.98

Toll Brothers Historical PE ratio: Past 5 years

Max PE Ratio39.94Feb 24,2014
Min PE Ratio10.69Aug 19,2013
Avg PE Ratio17.68

Toll Brothers Historical PS ratio: Past 5 years

Max PS Ratio3.16May 22,2013
Min PS Ratio0.95Jun 27,2016
Avg PS Ratio1.65

TOL Industry Peers

Company Price Change (%)
Taylor Wimpey (TWODY)27.80 (0%)
Pultegroup (PHM)29.270.08 (0.27%)
Mdc Holdings (MDC)29.150.95 (3.16%)
Comstock Holding (CHCI)1.620 (0%)
Lennar (LEN)59.040.61 (1.04%)
Kb Home (KBH)29.830.36 (1.19%)
Meritage (MTH)45.150.65 (1.42%)

Toll Brothers share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Toll Brothers stock analysis. Toll Brothers stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. TOL stock saw an opening price of $46.31, and a closing price of $46.55 on Feb 23, 2018. The average P/S ratio was 1.65 as can be seen from Toll Brothers stock history.