Toll Brothers, Inc. (TOL) stock
TOLNYSEOperative BuildersFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 28, 2026Score 16/3014% above fair value
$145.95+1.68 (+1.16%)
Close on Oct 30, 2026Market cap $13.45BP/E 11.7Yield 0.67%
Price history
Toll Brothers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$145.95
+1.16% on the day
52-week range
$123.15 – $168.36
-13.3% from the high
Change over 52 weeks
+9.3%
From $133.58 on Oct 30, 2025
Average volume
994,998
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $144.19 | $147.33 | $143.25 | $145.95 | +1.16% | 1,355,939 |
| Oct 29, 2026 | $140.76 | $144.41 | $140.34 | $144.27 | +3.14% | 952,836 |
| Oct 28, 2026 | $141.52 | $142.54 | $138.23 | $139.88 | -1.46% | 893,791 |
| Oct 27, 2026 | $140.20 | $142.25 | $138.94 | $141.95 | +1.10% | 596,121 |
| Oct 26, 2026 | $140.38 | $142.03 | $139.80 | $140.40 | +0.36% | 800,902 |
| Oct 23, 2026 | $138.99 | $141.57 | $138.77 | $139.90 | -0.84% | 996,928 |
| Oct 22, 2026 | $134.36 | $141.12 | $133.95 | $141.08 | +4.47% | 1,545,540 |
| Oct 21, 2026 | $135.33 | $136.69 | $134.03 | $135.05 | -0.33% | 1,134,046 |
| Oct 20, 2026 | $132.99 | $135.68 | $131.85 | $135.50 | +3.34% | 1,053,774 |
| Oct 19, 2026 | $133.83 | $134.10 | $130.92 | $131.12 | -1.93% | 940,488 |
| Oct 16, 2026 | $134.53 | $136.99 | $132.84 | $133.70 | -0.18% | 1,301,728 |
| Oct 15, 2026 | $133.99 | $135.40 | $132.81 | $133.94 | +2.71% | 1,180,975 |
| Oct 14, 2026 | $129.84 | $131.11 | $128.44 | $130.41 | -1.69% | 1,122,540 |
| Oct 13, 2026 | $133.98 | $134.85 | $132.07 | $132.65 | +0.38% | 724,504 |
| Oct 12, 2026 | $132.31 | $133.83 | $132.00 | $132.15 | -0.74% | 796,802 |
| Oct 9, 2026 | $134.05 | $134.60 | $132.12 | $133.13 | -1.26% | 690,430 |
| Oct 8, 2026 | $132.00 | $134.92 | $131.20 | $134.83 | +0.72% | 1,164,853 |
| Oct 7, 2026 | $135.43 | $135.50 | $132.37 | $133.86 | -3.00% | 1,075,234 |
| Oct 6, 2026 | $136.08 | $138.65 | $135.80 | $138.00 | +1.94% | 744,100 |
| Oct 5, 2026 | $136.21 | $136.89 | $134.66 | $135.38 | -0.90% | 1,074,053 |
| Oct 2, 2026 | $139.42 | $140.37 | $135.12 | $136.61 | +0.18% | 1,457,003 |
| Oct 1, 2026 | $135.14 | $137.30 | $132.38 | $136.36 | +1.19% | 1,025,368 |
| Sep 30, 2026 | $137.41 | $137.41 | $134.74 | $134.75 | -0.83% | 1,290,942 |
| Sep 29, 2026 | $137.10 | $137.15 | $134.34 | $135.88 | -0.46% | 1,160,571 |
| Sep 28, 2026 | $135.16 | $139.26 | $135.16 | $136.51 | -0.60% | 1,361,353 |
| Sep 25, 2026 | $136.65 | $137.96 | $135.45 | $137.34 | +1.04% | 1,596,704 |
| Sep 24, 2026 | $134.86 | $136.85 | $134.25 | $135.92 | +0.48% | 910,238 |
| Sep 23, 2026 | $135.51 | $138.50 | $135.13 | $135.27 | -1.67% | 1,296,595 |
| Sep 22, 2026 | $137.91 | $139.42 | $136.38 | $137.57 | +1.53% | 1,457,524 |
| Sep 21, 2026 | $134.32 | $136.71 | $132.53 | $135.50 | +1.83% | 877,279 |
| Sep 18, 2026 | $132.60 | $134.50 | $132.11 | $133.06 | -0.94% | 3,077,123 |
| Sep 17, 2026 | $136.00 | $136.99 | $132.96 | $134.32 | +1.27% | 826,657 |
| Sep 16, 2026 | $134.55 | $135.69 | $131.40 | $132.64 | -1.16% | 890,416 |
| Sep 15, 2026 | $134.44 | $135.20 | $132.67 | $134.20 | -0.02% | 1,000,821 |
| Sep 14, 2026 | $132.26 | $135.08 | $132.26 | $134.23 | -0.51% | 938,941 |
| Sep 11, 2026 | $135.07 | $135.07 | $132.34 | $134.92 | +1.84% | 864,475 |
| Sep 10, 2026 | $134.69 | $136.40 | $130.26 | $132.48 | -1.90% | 1,131,455 |
| Sep 9, 2026 | $136.84 | $137.40 | $133.50 | $135.05 | -0.99% | 1,178,165 |
| Sep 8, 2026 | $140.48 | $140.95 | $136.32 | $136.40 | -3.76% | 858,620 |
| Sep 4, 2026 | $141.29 | $142.31 | $140.55 | $141.73 | -0.05% | 561,082 |
| Sep 3, 2026 | $141.80 | $144.14 | $139.70 | $141.80 | +0.78% | 613,182 |
| Sep 2, 2026 | $141.02 | $141.98 | $140.40 | $140.70 | +0.35% | 707,108 |
| Sep 1, 2026 | $142.06 | $143.74 | $140.05 | $140.21 | -2.26% | 932,777 |
| Aug 31, 2026 | $144.00 | $145.09 | $143.29 | $143.45 | -1.89% | 704,697 |
| Aug 28, 2026 | $146.56 | $149.19 | $144.34 | $146.22 | +0.75% | 816,594 |
| Aug 27, 2026 | $146.62 | $147.99 | $144.93 | $145.13 | -2.06% | 631,677 |
| Aug 26, 2026 | $151.10 | $152.06 | $148.10 | $148.18 | -1.76% | 905,222 |
| Aug 25, 2026 | $149.52 | $151.00 | $146.86 | $150.83 | +2.29% | 744,526 |
| Aug 24, 2026 | $147.55 | $149.55 | $146.66 | $147.45 | +0.24% | 535,907 |
| Aug 21, 2026 | $145.95 | $148.06 | $144.69 | $147.09 | +1.36% | 759,248 |
| Aug 20, 2026 | $145.83 | $146.71 | $142.05 | $145.12 | -2.33% | 1,055,327 |
| Aug 19, 2026 | $145.45 | $154.15 | $145.45 | $148.58 | +4.00% | 1,993,462 |
| Aug 18, 2026 | $146.15 | $146.20 | $141.73 | $142.86 | -1.78% | 1,604,323 |
| Aug 17, 2026 | $147.53 | $147.88 | $144.87 | $145.45 | -1.90% | 1,045,041 |
| Aug 14, 2026 | $148.45 | $149.97 | $147.43 | $148.27 | -0.70% | 740,060 |
| Aug 13, 2026 | $151.05 | $151.11 | $148.23 | $149.31 | +0.53% | 873,058 |
| Aug 12, 2026 | $153.19 | $153.40 | $147.72 | $148.53 | -2.86% | 961,480 |
| Aug 11, 2026 | $150.75 | $153.24 | $150.53 | $152.91 | +1.94% | 781,297 |
| Aug 10, 2026 | $153.67 | $153.67 | $149.41 | $150.00 | -3.28% | 639,392 |
| Aug 7, 2026 | $152.71 | $155.50 | $151.97 | $155.09 | +2.48% | 586,731 |
| Aug 6, 2026 | $154.00 | $154.27 | $150.10 | $151.33 | -2.35% | 651,705 |
| Aug 5, 2026 | $152.50 | $155.97 | $151.81 | $154.97 | +1.13% | 763,121 |
| Aug 4, 2026 | $151.67 | $154.35 | $150.56 | $153.24 | +1.85% | 709,764 |
| Aug 3, 2026 | $148.86 | $152.30 | $148.01 | $150.46 | +3.13% | 614,141 |
| Jul 31, 2026 | $149.94 | $150.40 | $145.66 | $145.89 | -2.76% | 1,094,318 |
| Jul 30, 2026 | $151.86 | $151.93 | $147.78 | $150.03 | -0.11% | 791,516 |
| Jul 29, 2026 | $153.00 | $155.93 | $149.85 | $150.20 | -3.08% | 800,395 |
| Jul 28, 2026 | $153.20 | $155.53 | $152.90 | $154.98 | +2.63% | 972,550 |
| Jul 27, 2026 | $152.43 | $154.39 | $150.58 | $151.01 | +0.76% | 457,054 |
| Jul 24, 2026 | $146.94 | $152.26 | $146.30 | $149.87 | +2.27% | 723,963 |
| Jul 23, 2026 | $146.00 | $147.66 | $145.28 | $146.55 | -1.63% | 1,094,463 |
| Jul 22, 2026 | $147.99 | $150.30 | $146.79 | $148.98 | +1.21% | 1,016,751 |
| Jul 21, 2026 | $146.99 | $147.80 | $145.37 | $147.20 | +0.18% | 971,142 |
| Jul 20, 2026 | $152.26 | $152.45 | $146.62 | $146.94 | -2.53% | 713,680 |
| Jul 17, 2026 | $154.33 | $157.51 | $150.45 | $150.76 | -3.24% | 775,915 |
| Jul 16, 2026 | $152.48 | $156.97 | $152.48 | $155.81 | +1.71% | 1,288,055 |
| Jul 15, 2026 | $152.55 | $155.28 | $152.23 | $153.19 | +0.43% | 838,227 |
| Jul 14, 2026 | $151.26 | $152.93 | $147.85 | $152.53 | +2.96% | 1,360,449 |
| Jul 13, 2026 | $149.03 | $150.95 | $147.16 | $148.15 | -0.90% | 740,345 |
| Jul 10, 2026 | $150.37 | $152.98 | $149.27 | $149.49 | +0.83% | 778,599 |
| Jul 9, 2026 | $147.35 | $150.19 | $145.69 | $148.26 | +1.85% | 766,033 |
| Jul 8, 2026 | $149.61 | $150.02 | $145.08 | $145.57 | -4.00% | 1,170,506 |
| Jul 7, 2026 | $154.70 | $156.01 | $151.12 | $151.64 | -2.25% | 1,272,789 |
| Jul 6, 2026 | $157.25 | $157.72 | $154.24 | $155.13 | -1.28% | 799,079 |
| Jul 2, 2026 | $158.81 | $159.73 | $154.80 | $157.14 | -0.15% | 865,422 |
| Jul 1, 2026 | $162.91 | $164.72 | $157.32 | $157.37 | -4.48% | 1,122,802 |
| Jun 30, 2026 | $165.00 | $165.44 | $162.89 | $164.75 | -0.08% | 1,370,793 |
| Jun 29, 2026 | $163.42 | $165.00 | $160.87 | $164.88 | +0.45% | 666,204 |
| Jun 26, 2026 | $162.48 | $166.23 | $161.78 | $164.14 | +1.27% | 1,663,317 |
| Jun 25, 2026 | $162.69 | $165.47 | $160.59 | $162.08 | +0.65% | 1,158,687 |
| Jun 24, 2026 | $153.44 | $164.36 | $153.44 | $161.03 | +6.67% | 1,446,596 |
| Jun 23, 2026 | $150.43 | $153.98 | $149.76 | $150.96 | -0.63% | 1,253,111 |
| Jun 22, 2026 | $154.99 | $156.22 | $151.16 | $151.92 | -2.41% | 1,472,152 |
| Jun 18, 2026 | $152.82 | $157.92 | $151.88 | $155.67 | +4.02% | 1,851,128 |
| Jun 17, 2026 | $152.55 | $158.00 | $149.64 | $149.66 | -2.36% | 1,786,141 |
| Jun 16, 2026 | $149.45 | $154.33 | $149.45 | $153.27 | +3.07% | 1,700,711 |
| Jun 15, 2026 | $149.99 | $152.58 | $147.98 | $148.71 | +1.09% | 1,148,207 |
| Jun 12, 2026 | $147.11 | $148.81 | $145.81 | $147.10 | -0.07% | 1,187,314 |
| Jun 11, 2026 | $139.60 | $147.45 | $139.60 | $147.21 | +5.98% | 1,122,008 |
| Jun 10, 2026 | $143.55 | $144.19 | $138.30 | $138.90 | -3.64% | 948,543 |
| Jun 9, 2026 | $139.53 | $146.53 | $139.31 | $144.14 | +5.09% | 1,436,614 |
| Jun 8, 2026 | $137.65 | $138.44 | $136.77 | $137.16 | -0.54% | 636,314 |
| Jun 5, 2026 | $138.61 | $139.40 | $137.31 | $137.91 | -1.37% | 1,033,658 |
| Jun 4, 2026 | $138.89 | $141.12 | $138.08 | $139.82 | +1.75% | 764,374 |
| Jun 3, 2026 | $137.47 | $139.43 | $136.35 | $137.42 | -1.51% | 945,463 |
| Jun 2, 2026 | $138.28 | $139.67 | $137.11 | $139.53 | +0.83% | 709,787 |
| Jun 1, 2026 | $139.02 | $140.02 | $136.92 | $138.38 | -0.12% | 1,346,630 |
| May 29, 2026 | $138.19 | $140.46 | $137.29 | $138.54 | +0.29% | 1,183,153 |
| May 28, 2026 | $138.71 | $139.26 | $136.85 | $138.14 | -1.30% | 716,482 |
| May 27, 2026 | $139.15 | $144.40 | $139.15 | $139.96 | +1.53% | 1,328,641 |
| May 26, 2026 | $135.35 | $138.41 | $134.52 | $137.85 | +2.62% | 1,251,804 |
| May 22, 2026 | $135.20 | $135.50 | $132.21 | $134.33 | -0.13% | 1,047,702 |
| May 21, 2026 | $133.92 | $135.33 | $131.89 | $134.51 | -1.32% | 1,550,238 |
| May 20, 2026 | $128.54 | $136.41 | $126.55 | $136.31 | +9.80% | 1,943,522 |
| May 19, 2026 | $126.00 | $126.14 | $123.15 | $124.14 | -2.23% | 1,923,942 |
| May 18, 2026 | $127.86 | $129.55 | $126.01 | $126.97 | +0.59% | 1,184,903 |
| May 15, 2026 | $131.70 | $132.03 | $126.09 | $126.22 | -4.38% | 1,274,645 |
| May 14, 2026 | $134.43 | $134.52 | $131.84 | $132.00 | -0.66% | 919,269 |
| May 13, 2026 | $133.47 | $133.91 | $131.65 | $132.88 | -1.15% | 915,489 |
| May 12, 2026 | $135.57 | $136.09 | $132.24 | $134.42 | -0.54% | 912,419 |
| May 11, 2026 | $137.66 | $138.34 | $134.75 | $135.15 | -1.99% | 980,044 |
| May 8, 2026 | $137.89 | $138.79 | $136.53 | $137.89 | +0.58% | 749,929 |
| May 7, 2026 | $142.37 | $143.48 | $136.88 | $137.09 | -3.19% | 910,888 |
| May 6, 2026 | $141.25 | $143.57 | $140.11 | $141.60 | +3.15% | 1,664,108 |
| May 5, 2026 | $135.59 | $138.26 | $135.28 | $137.28 | +1.65% | 725,268 |
| May 4, 2026 | $138.32 | $139.08 | $134.54 | $135.05 | -3.43% | 836,383 |
| May 1, 2026 | $143.40 | $143.48 | $139.41 | $139.84 | -1.62% | 780,489 |
| Apr 30, 2026 | $140.55 | $142.34 | $140.01 | $142.14 | +1.84% | 973,295 |
| Apr 29, 2026 | $142.87 | $143.68 | $138.81 | $139.57 | -2.89% | 935,414 |
| Apr 28, 2026 | $148.30 | $148.77 | $143.10 | $143.73 | -2.46% | 756,449 |
| Apr 27, 2026 | $146.00 | $148.41 | $144.88 | $147.36 | +0.49% | 783,405 |
| Apr 24, 2026 | $148.92 | $149.99 | $146.58 | $146.64 | -1.75% | 829,572 |
| Apr 23, 2026 | $148.74 | $149.96 | $146.38 | $149.25 | +0.83% | 724,035 |
| Apr 22, 2026 | $150.10 | $150.45 | $147.63 | $148.02 | -0.20% | 743,320 |
| Apr 21, 2026 | $153.65 | $153.88 | $148.07 | $148.32 | +0.70% | 1,087,687 |
| Apr 20, 2026 | $145.90 | $147.34 | $145.10 | $147.29 | +0.42% | 826,725 |
| Apr 17, 2026 | $141.31 | $149.50 | $141.31 | $146.68 | +5.60% | 1,649,683 |
| Apr 16, 2026 | $141.40 | $141.99 | $138.61 | $138.90 | -0.88% | 721,057 |
| Apr 15, 2026 | $141.22 | $141.47 | $139.34 | $140.13 | -1.28% | 861,054 |
| Apr 14, 2026 | $141.57 | $143.89 | $141.49 | $141.94 | +0.45% | 1,024,639 |
| Apr 13, 2026 | $140.97 | $141.99 | $139.10 | $141.31 | +0.85% | 1,089,280 |
| Apr 10, 2026 | $140.23 | $140.74 | $138.71 | $140.12 | -0.08% | 1,232,901 |
| Apr 9, 2026 | $137.82 | $142.05 | $137.50 | $140.23 | +0.77% | 1,229,368 |
| Apr 8, 2026 | $139.21 | $142.47 | $138.17 | $139.16 | +4.56% | 1,051,278 |
| Apr 7, 2026 | $135.42 | $135.48 | $132.12 | $133.09 | -3.43% | 885,628 |
| Apr 6, 2026 | $134.50 | $137.86 | $133.52 | $137.81 | +1.46% | 940,576 |
| Apr 2, 2026 | $134.10 | $138.37 | $132.55 | $135.83 | -0.75% | 740,518 |
| Apr 1, 2026 | $136.00 | $138.00 | $135.35 | $136.85 | +0.28% | 965,539 |
| Mar 31, 2026 | $134.04 | $138.18 | $133.05 | $136.47 | +4.61% | 1,333,938 |
| Mar 30, 2026 | $133.53 | $133.53 | $129.92 | $130.46 | -0.50% | 2,318,321 |
| Mar 27, 2026 | $132.51 | $133.27 | $130.77 | $131.12 | -1.58% | 1,606,996 |
| Mar 26, 2026 | $135.08 | $137.57 | $132.74 | $133.23 | -2.69% | 1,615,442 |
| Mar 25, 2026 | $138.77 | $138.77 | $132.65 | $136.91 | +0.33% | 1,198,072 |
| Mar 24, 2026 | $136.55 | $138.46 | $135.75 | $136.46 | -1.10% | 1,528,479 |
| Mar 23, 2026 | $135.30 | $139.22 | $134.55 | $137.98 | +4.53% | 1,434,190 |
| Mar 20, 2026 | $135.79 | $136.57 | $130.64 | $132.00 | -3.35% | 2,847,343 |
| Mar 19, 2026 | $135.90 | $136.93 | $133.07 | $136.57 | -0.27% | 1,455,099 |
| Mar 18, 2026 | $140.50 | $141.07 | $136.35 | $136.94 | -3.24% | 1,167,892 |
| Mar 17, 2026 | $143.44 | $144.00 | $141.25 | $141.52 | -0.46% | 750,703 |
| Mar 16, 2026 | $138.43 | $142.18 | $137.27 | $142.17 | +4.01% | 1,671,184 |
| Mar 13, 2026 | $140.72 | $140.96 | $136.37 | $136.69 | -0.96% | 2,028,257 |
| Mar 12, 2026 | $141.40 | $142.04 | $137.81 | $138.02 | -3.64% | 1,331,993 |
| Mar 11, 2026 | $144.99 | $145.34 | $142.57 | $143.24 | -1.65% | 1,165,949 |
| Mar 10, 2026 | $147.15 | $149.69 | $144.57 | $145.65 | -1.01% | 1,087,075 |
| Mar 9, 2026 | $144.47 | $147.86 | $141.30 | $147.13 | -0.37% | 1,334,965 |
| Mar 6, 2026 | $147.75 | $148.37 | $144.76 | $147.68 | -1.31% | 996,531 |
| Mar 5, 2026 | $151.89 | $153.74 | $148.77 | $149.64 | -2.55% | 928,219 |
| Mar 4, 2026 | $154.87 | $154.87 | $151.96 | $153.56 | -0.07% | 1,002,203 |
| Mar 3, 2026 | $149.81 | $154.89 | $148.00 | $153.66 | -0.40% | 1,235,184 |
| Mar 2, 2026 | $153.45 | $156.42 | $151.33 | $154.28 | -1.88% | 1,081,647 |
| Feb 27, 2026 | $157.80 | $160.50 | $156.90 | $157.24 | -0.89% | 1,315,524 |
| Feb 26, 2026 | $158.65 | $159.19 | $156.27 | $158.65 | +0.98% | 835,059 |
| Feb 25, 2026 | $159.77 | $159.77 | $152.49 | $157.11 | -1.58% | 1,166,121 |
| Feb 24, 2026 | $158.59 | $161.25 | $158.58 | $159.63 | +0.75% | 877,971 |
| Feb 23, 2026 | $162.00 | $163.22 | $156.77 | $158.44 | -2.20% | 915,034 |
| Feb 20, 2026 | $160.24 | $163.50 | $159.93 | $162.00 | +1.12% | 1,207,882 |
| Feb 19, 2026 | $159.63 | $163.50 | $159.63 | $160.20 | +0.12% | 1,227,664 |
| Feb 18, 2026 | $161.90 | $167.88 | $159.33 | $160.00 | -2.34% | 2,585,995 |
| Feb 17, 2026 | $165.47 | $167.07 | $160.51 | $163.83 | -1.38% | 2,139,963 |
| Feb 13, 2026 | $163.00 | $168.36 | $162.54 | $166.12 | +2.16% | 1,237,477 |
| Feb 12, 2026 | $162.84 | $165.62 | $161.10 | $162.61 | +0.71% | 1,279,278 |
| Feb 11, 2026 | $159.74 | $162.17 | $158.73 | $161.47 | +0.12% | 1,134,240 |
| Feb 10, 2026 | $154.42 | $162.03 | $153.62 | $161.27 | +5.92% | 1,649,861 |
| Feb 9, 2026 | $153.50 | $155.00 | $150.72 | $152.26 | -0.67% | 708,179 |
| Feb 6, 2026 | $151.06 | $155.52 | $150.11 | $153.28 | +1.78% | 1,746,500 |
| Feb 5, 2026 | $150.22 | $152.86 | $149.39 | $150.60 | +0.08% | 943,060 |
| Feb 4, 2026 | $147.85 | $152.00 | $147.28 | $150.48 | +2.74% | 1,486,027 |
| Feb 3, 2026 | $145.50 | $154.90 | $143.28 | $146.46 | +0.67% | 2,140,482 |
| Feb 2, 2026 | $144.49 | $146.21 | $142.80 | $145.48 | +0.69% | 1,190,109 |
| Jan 30, 2026 | $145.07 | $146.49 | $142.67 | $144.49 | -1.75% | 1,012,533 |
| Jan 29, 2026 | $144.99 | $148.23 | $143.43 | $147.07 | +1.43% | 1,157,312 |
| Jan 28, 2026 | $143.23 | $147.87 | $142.55 | $144.99 | +1.34% | 994,788 |
| Jan 27, 2026 | $143.05 | $144.01 | $141.72 | $143.07 | -0.60% | 1,210,362 |
| Jan 26, 2026 | $145.22 | $145.53 | $143.19 | $143.94 | -0.68% | 897,906 |
| Jan 23, 2026 | $147.37 | $148.02 | $144.01 | $144.92 | -1.79% | 798,375 |
| Jan 22, 2026 | $149.30 | $151.10 | $146.44 | $147.56 | -0.66% | 1,291,713 |
| Jan 21, 2026 | $144.89 | $150.51 | $143.75 | $148.54 | +3.25% | 1,094,176 |
| Jan 20, 2026 | $144.55 | $146.71 | $142.65 | $143.87 | -1.92% | 1,154,511 |
| Jan 16, 2026 | $148.53 | $150.59 | $145.62 | $146.68 | -1.58% | 1,098,269 |
| Jan 15, 2026 | $145.69 | $149.28 | $144.39 | $149.04 | +2.84% | 1,262,616 |
| Jan 14, 2026 | $147.90 | $149.35 | $144.02 | $144.92 | -2.61% | 1,854,448 |
| Jan 13, 2026 | $147.76 | $149.80 | $147.00 | $148.81 | +1.27% | 1,520,700 |
| Jan 12, 2026 | $144.89 | $149.24 | $143.17 | $146.95 | +1.08% | 2,015,371 |
| Jan 9, 2026 | $138.46 | $146.50 | $137.91 | $145.38 | +7.24% | 2,490,668 |
| Jan 8, 2026 | $133.63 | $138.12 | $132.76 | $135.56 | +0.56% | 1,583,393 |
| Jan 7, 2026 | $137.21 | $139.01 | $133.42 | $134.80 | -0.95% | 1,223,872 |
| Jan 6, 2026 | $135.00 | $136.37 | $132.56 | $136.09 | -0.04% | 745,762 |
| Jan 5, 2026 | $134.50 | $137.60 | $134.25 | $136.15 | +0.42% | 716,942 |
| Jan 2, 2026 | $135.21 | $136.13 | $133.87 | $135.58 | +0.27% | 792,249 |
| Dec 31, 2025 | $136.13 | $136.68 | $135.20 | $135.22 | -1.01% | 596,727 |
| Dec 30, 2025 | $137.49 | $137.95 | $135.46 | $136.60 | -0.97% | 537,591 |
| Dec 29, 2025 | $139.12 | $139.69 | $136.73 | $137.94 | -0.85% | 611,471 |
| Dec 26, 2025 | $139.52 | $140.24 | $138.04 | $139.12 | -0.33% | 462,105 |
| Dec 24, 2025 | $138.19 | $139.74 | $137.55 | $139.58 | +0.93% | 444,505 |
| Dec 23, 2025 | $139.64 | $140.68 | $137.75 | $138.29 | -0.98% | 780,600 |
| Dec 22, 2025 | $139.14 | $140.64 | $138.86 | $139.66 | -0.09% | 795,992 |
| Dec 19, 2025 | $137.98 | $140.06 | $136.38 | $139.79 | +0.22% | 3,486,826 |
| Dec 18, 2025 | $142.11 | $143.88 | $139.29 | $139.49 | +0.24% | 1,357,648 |
| Dec 17, 2025 | $136.55 | $141.22 | $135.84 | $139.16 | +0.35% | 1,297,012 |
| Dec 16, 2025 | $141.08 | $141.80 | $137.46 | $138.67 | -1.27% | 1,133,021 |
| Dec 15, 2025 | $140.23 | $141.70 | $139.08 | $140.46 | +0.94% | 1,441,186 |
| Dec 12, 2025 | $140.17 | $141.05 | $138.36 | $139.15 | -0.48% | 1,326,324 |
| Dec 11, 2025 | $139.77 | $141.58 | $139.05 | $139.82 | +0.85% | 1,319,154 |
| Dec 10, 2025 | $133.26 | $139.27 | $133.26 | $138.64 | +4.26% | 2,644,376 |
| Dec 9, 2025 | $129.45 | $135.88 | $128.20 | $132.98 | -2.36% | 3,046,769 |
| Dec 8, 2025 | $139.60 | $139.60 | $135.65 | $136.20 | -1.97% | 2,355,864 |
| Dec 5, 2025 | $140.73 | $142.25 | $138.93 | $138.94 | -1.50% | 1,043,244 |
| Dec 4, 2025 | $144.62 | $145.01 | $140.13 | $141.06 | -1.16% | 1,330,530 |
| Dec 3, 2025 | $139.50 | $143.55 | $139.50 | $142.71 | +2.60% | 1,235,155 |
| Dec 2, 2025 | $139.37 | $140.20 | $137.78 | $139.10 | -0.56% | 843,393 |
| Dec 1, 2025 | $137.46 | $141.33 | $136.76 | $139.88 | +0.04% | 835,836 |
| Nov 28, 2025 | $140.72 | $140.72 | $139.03 | $139.83 | -0.48% | 376,056 |
| Nov 26, 2025 | $137.93 | $141.23 | $137.74 | $140.51 | +1.56% | 1,015,172 |
| Nov 25, 2025 | $131.44 | $138.84 | $131.30 | $138.35 | +6.14% | 1,297,676 |
| Nov 24, 2025 | $131.63 | $131.63 | $130.07 | $130.35 | -0.97% | 989,417 |
| Nov 21, 2025 | $127.26 | $133.04 | $127.26 | $131.63 | +4.26% | 1,550,473 |
| Nov 20, 2025 | $126.99 | $128.96 | $124.76 | $126.25 | -0.08% | 1,220,398 |
| Nov 19, 2025 | $127.13 | $127.41 | $125.03 | $126.35 | -0.02% | 864,658 |
| Nov 18, 2025 | $125.08 | $126.96 | $123.90 | $126.38 | -0.24% | 932,512 |
| Nov 17, 2025 | $129.63 | $129.89 | $126.30 | $126.68 | -2.81% | 1,455,581 |
| Nov 14, 2025 | $131.75 | $133.33 | $130.13 | $130.34 | -1.18% | 1,062,387 |
| Nov 13, 2025 | $134.30 | $136.06 | $131.64 | $131.89 | -2.72% | 815,756 |
| Nov 12, 2025 | $135.82 | $137.25 | $134.51 | $135.58 | -0.05% | 725,695 |
| Nov 11, 2025 | $135.59 | $136.37 | $134.10 | $135.65 | +1.04% | 557,930 |
| Nov 10, 2025 | $133.99 | $135.51 | $132.50 | $134.25 | +0.35% | 749,779 |
| Nov 7, 2025 | $132.11 | $133.90 | $131.00 | $133.78 | +0.84% | 900,429 |
| Nov 6, 2025 | $134.07 | $134.07 | $131.84 | $132.66 | -0.74% | 654,343 |
| Nov 5, 2025 | $133.83 | $135.13 | $131.80 | $133.65 | -0.02% | 742,368 |
| Nov 4, 2025 | $131.72 | $134.49 | $131.50 | $133.68 | +0.28% | 987,560 |
| Nov 3, 2025 | $133.72 | $134.31 | $131.90 | $133.31 | -1.22% | 950,223 |
| Oct 31, 2025 | $133.01 | $135.16 | $131.23 | $134.95 | +1.03% | 621,345 |
| Oct 30, 2025 | $134.40 | $136.83 | $132.65 | $133.58 | -0.76% | 1,234,999 |
| Oct 29, 2025 | $137.00 | $140.33 | $132.51 | $134.60 | -2.99% | 2,245,681 |
| Oct 28, 2025 | $134.51 | $139.97 | $133.51 | $138.75 | +0.05% | 1,292,150 |
| Oct 27, 2025 | $137.92 | $140.82 | $137.62 | $138.68 | +0.55% | 989,966 |
| Oct 24, 2025 | $138.71 | $139.56 | $137.41 | $137.92 | +0.89% | 1,051,101 |
| Oct 23, 2025 | $136.63 | $137.79 | $134.51 | $136.70 | +0.37% | 615,555 |
| Oct 22, 2025 | $137.00 | $139.23 | $135.92 | $136.19 | -1.25% | 1,008,024 |
| Oct 21, 2025 | $133.46 | $139.73 | $132.41 | $137.92 | +1.62% | 1,269,125 |
| Oct 20, 2025 | $136.59 | $138.01 | $135.59 | $135.72 | – | 969,728 |
Seasonality
TOL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -1.3% | -5.5% | 3.8% | 4.4% | 2.4% | 4.2% | 3.1% | -0.1% | 0.7% | 8.3% | -0.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 7.1% | 8.8% | -13.2% | 4.3% | -2.5% | 18.9% | -11.3% | -1.7% | -6.1% | 8.5% | ||
| 2025 | 8.0% | -17.8% | -5.4% | -4.2% | 3.4% | 9.5% | 3.9% | 17.4% | -0.6% | -2.1% | 3.6% | -3.3% |
| 2024 | -3.1% | 15.4% | 12.8% | -7.8% | 2.1% | -5.3% | 24.2% | 1.0% | 7.2% | -5.1% | 12.8% | -23.7% |
| 2023 | 19.6% | 0.8% | 0.2% | 6.8% | 5.9% | 16.8% | 1.9% | 2.0% | -9.7% | -4.1% | 21.5% | 19.7% |
| 2022 | -18.3% | -8.0% | -13.3% | -1.0% | 8.8% | -11.6% | 10.7% | -11.0% | -4.1% | 3.0% | 11.2% | 4.2% |
| 2021 | 17.9% | 4.5% | 6.2% | 10.8% | 4.1% | -11.4% | 2.8% | 8.1% | -13.7% | 9.2% | 5.5% | 14.1% |
| 2020 | 12.6% | -16.5% | -48.0% | 25.4% | 34.5% | 0.9% | 17.6% | 10.5% | 15.3% | -12.9% | 12.0% | -8.2% |
| 2019 | 12.5% | -3.6% | 1.7% | 5.6% | -8.7% | 5.3% | -1.5% | 0.6% | 13.4% | -2.8% | 1.0% | -1.6% |
| 2018 | -2.8% | -5.9% | -1.3% | -2.3% | -6.3% | -6.3% | -4.4% | 2.8% | -8.8% | 2.3% | -2.0% | -0.1% |
| 2017 | 1.2% | 8.9% | 5.8% | -0.1% | 2.6% | 7.0% | -2.1% | 1.0% | 6.4% | 11.2% | 9.3% | -4.6% |