Toll Brothers Stock Price History, TOL Historical Prices

Add to My Stocks
$37.11 $0.29 (0.78%) TOL stock closing price Jun 22, 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
2018-06-22 37.26 37.65 36.94 37.11 3,506,726 10.34 0.9
2018-06-20 37.52 37.71 36.8 37.4 2,782,009 10.42 0.91
2018-06-19 37.58 38.24 37.38 37.57 2,400,697 10.47 0.91
2018-06-18 38.36 38.96 37.55 37.78 2,276,520 10.52 0.92
2018-06-15 38.88 39.13 38.15 38.7 2,935,052 10.78 0.94
2018-06-14 38.92 39.21 38.2 39.05 2,412,399 10.88 0.95
2018-06-13 40.35 40.35 38.76 38.96 3,707,115 10.85 0.94
2018-06-12 40.26 40.89 40.12 40.72 1,574,280 11.34 0.99
2018-06-11 40.52 40.69 40.12 40.13 1,625,133 11.18 0.97
2018-06-08 39.32 40.67 39.17 40.52 2,097,875 11.29 0.98
2018-06-07 39.3 39.68 39 39.33 3,977,119 10.96 0.95
2018-06-06 39.44 39.5 38.47 39.2 3,188,295 10.92 0.95
2018-06-05 39.54 39.88 39.17 39.31 2,158,485 10.95 0.95
2018-06-04 39.67 39.99 39.45 39.62 1,089,723 11.04 0.96
2018-06-01 39.77 39.77 39.19 39.53 1,454,134 11.01 0.96
2018-05-31 40.07 40.07 39.29 39.49 4,546,021 11 0.96
2018-05-30 41.19 41.23 39.85 39.9 3,134,650 11.11 0.97
2018-05-29 40.47 41.33 40.41 40.93 1,821,996 11.4 0.99
2018-05-25 39.83 41.23 39.82 40.77 2,159,527 11.36 0.99
2018-05-24 39.94 40.7 39.72 40.04 3,939,579 11.15 0.97
2018-05-23 39.05 40.22 39.02 39.91 4,269,682 11.12 0.97
2018-05-22 41.88 41.96 39.4 39.46 7,728,211 10.96 1.01
2018-05-21 43.46 43.83 43.19 43.63 3,208,420 12.12 1.12
2018-05-18 42.35 43.4 42.18 43.16 2,524,392 11.99 1.11
2018-05-17 41.66 42.54 41.66 42.4 2,453,724 11.78 1.09
2018-05-16 40.89 41.72 40.7 41.7 2,221,471 11.58 1.07
2018-05-15 42.3 42.36 40.73 40.89 3,848,207 11.36 1.05
2018-05-14 42.94 43.07 42.44 42.79 1,557,403 11.89 1.1
2018-05-11 42.51 42.91 42.46 42.66 1,330,689 11.85 1.1
2018-05-10 42.37 42.95 42.31 42.53 1,360,972 11.81 1.09
2018-05-09 43.54 43.58 42.04 42.26 1,960,905 11.74 1.09
2018-05-08 43.29 43.81 43.09 43.61 1,535,659 12.11 1.12
2018-05-07 43.65 43.68 43.02 43.52 1,543,998 12.09 1.12
2018-05-04 42.65 43.61 42.26 43.44 1,062,233 12.07 1.12
2018-05-03 42.12 42.87 41.79 42.78 998,079 11.88 1.1
2018-05-02 42.94 43.03 41.96 42.07 1,325,696 11.69 1.08
2018-05-01 42.16 43.08 41.98 42.95 2,016,962 11.93 1.1
2018-04-30 43.47 43.7 42.16 42.16 1,694,378 11.71 1.08
2018-04-27 42.91 43.83 42.76 43.52 2,003,213 12.09 1.12
2018-04-26 42.33 43.16 41.56 42.95 2,703,695 11.93 1.1
2018-04-25 41.06 42.08 40.63 42.03 2,874,573 11.68 1.08
2018-04-24 41.93 42.38 40.68 40.99 2,247,334 11.39 1.05
2018-04-23 41.49 41.94 40.85 41.47 1,150,361 11.52 1.07
2018-04-20 41.62 42.01 41.16 41.37 1,974,881 11.49 1.06
2018-04-19 43.17 43.17 40.92 41.68 2,678,416 11.58 1.07
2018-04-18 43.66 43.66 43.12 43.3 1,221,152 12.03 1.11
2018-04-17 43.12 43.55 42.95 43.41 1,696,989 12.06 1.11
2018-04-16 42.58 43.25 42.31 42.69 2,920,979 11.86 1.1
2018-04-13 42.56 42.8 42.04 42.35 1,490,881 11.76 1.09
2018-04-12 42.86 43.1 42 42.26 2,125,316 11.74 1.09
2018-04-11 42.98 43.68 42.82 42.87 1,259,532 11.91 1.1
2018-04-10 43.73 43.91 43.06 43.3 1,618,585 12.03 1.11
2018-04-09 43.42 43.78 43 43.03 1,355,682 11.95 1.11
2018-04-06 44.36 44.8 42.59 43.19 1,865,222 12 1.11
2018-04-05 44.22 45.29 44.07 44.62 2,688,555 12.39 1.15
2018-04-04 41.61 43.96 41.61 43.85 3,183,890 12.18 1.13
2018-04-03 42.16 42.25 40.86 42.14 1,978,975 11.71 1.08
2018-04-02 43.07 43.08 40.98 41.95 2,145,431 11.65 1.08
2018-03-30 0 0 0 43.25 0 - -
2018-03-29 42.92 43.43 42.73 43.25 1,699,340 12.01 1.11
2018-03-28 43.35 43.58 42.57 42.67 1,971,892 11.85 1.1
2018-03-27 44.53 44.53 43.09 43.4 2,194,084 12.06 1.11
2018-03-26 44.63 44.85 43.34 44.23 1,621,173 12.29 1.14
2018-03-23 44.41 45.24 43.8 43.8 1,881,426 12.17 1.12
2018-03-22 44.43 45.38 44.04 44.05 1,583,348 12.24 1.13
2018-03-21 44.22 45.29 43.97 45 1,501,759 12.5 1.16
2018-03-20 44.64 45 44.01 44.09 1,172,049 12.25 1.13
2018-03-19 44.65 44.69 43.98 44.58 2,039,459 12.38 1.14
2018-03-16 43.94 44.91 43.83 44.79 2,532,826 12.44 1.15
2018-03-15 44.64 44.67 43.59 43.85 1,535,818 12.18 1.13
2018-03-14 45.4 45.4 44.06 44.38 1,398,799 12.33 1.14
2018-03-13 45.23 45.76 44.86 45.11 1,718,561 12.53 1.16
2018-03-12 45.23 45.56 44.87 44.94 1,976,151 12.48 1.15
2018-03-09 45.34 45.37 44.51 45.22 1,549,361 12.56 1.16
2018-03-08 44.9 45.19 44.35 45.01 1,355,700 12.5 1.16
2018-03-07 44.59 45.27 44.07 44.74 1,349,448 12.43 1.15
2018-03-06 44.62 45.08 44.05 45.06 1,519,863 12.52 1.16
2018-03-05 43.61 44.79 43.5 44.32 1,938,990 12.31 1.14
2018-03-02 43.36 44.02 42.93 43.91 1,997,854 12.2 1.13
2018-03-01 43.92 44.37 42.88 43.84 3,825,356 12.18 1.13
2018-02-28 45.38 45.39 43.43 43.83 4,864,406 12.18 1.13
2018-02-27 48.48 49.24 44.88 45.1 6,174,819 14.14 1.24
2018-02-26 47 47.7 46.37 47.53 3,489,211 14.9 1.3
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
2018-02-19 0 0 0 47.07 0 - -
2018-02-16 46.62 47.44 46.47 47.07 1,539,174 14.76 1.29
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 Price35.51

Toll Brothers Historical PE ratio: Past 5 years

Max PE Ratio39.94Feb 24,2014
Min PE Ratio10.34Jun 22,2018
Avg PE Ratio17.67

Toll Brothers Historical PS ratio: Past 5 years

Max PS Ratio2.76Jul 11,2013
Min PS Ratio0.9Jun 22,2018
Avg PS Ratio1.53

TOL Industry Peers

Company Price Change (%)
Calatlantic Group (CAA)53.120.41 (0.78%)
China State Construction International (CCOHY)57.030.15 (0.26%)
Mdc Holdings (MDC)29.950.44 (1.45%)
Comstock Holding (CHCI)2.90.04 (1.36%)
Lennar (LEN)51.20.48 (0.93%)
Kb Home (KBH)25.750.34 (1.3%)
Meritage (MTH)43.650.3 (0.68%)

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 $37.26, and a closing price of $37.11 on Jun 22, 2018. The average P/S ratio was 1.53 as can be seen from Toll Brothers stock history.