Advertisement
The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 12:26PM EST. Market open.
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 55.96 | 56.19 | 55.89 | 55.95 | 55.95 | 426,670 |
| Nov 21, 2024 | 55.55 | 56.21 | 54.78 | 55.90 | 55.90 | 1,854,500 |
| Nov 20, 2024 | 55.71 | 55.95 | 55.51 | 55.94 | 55.94 | 1,056,700 |
| Nov 19, 2024 | 55.96 | 55.97 | 55.50 | 55.83 | 55.83 | 1,564,400 |
| Nov 18, 2024 | 55.83 | 56.61 | 55.83 | 56.27 | 56.27 | 1,948,700 |
| Nov 15, 2024 | 56.58 | 56.61 | 55.89 | 55.93 | 55.93 | 1,743,100 |
| Nov 14, 2024 | 56.20 | 56.81 | 56.19 | 56.62 | 56.62 | 1,700,000 |
| Nov 13, 2024 | 56.00 | 56.32 | 55.80 | 56.08 | 56.08 | 1,420,300 |
| Nov 12, 2024 | 56.92 | 56.95 | 56.01 | 56.14 | 56.14 | 2,025,700 |
| Nov 11, 2024 | 57.09 | 57.34 | 56.80 | 56.93 | 56.93 | 1,623,300 |
| Nov 08, 2024 | 56.55 | 56.71 | 56.29 | 56.66 | 56.66 | 1,069,400 |
| Nov 07, 2024 | 56.83 | 57.30 | 56.57 | 56.79 | 56.79 | 2,369,000 |
| Nov 06, 2024 | 56.29 | 56.65 | 55.60 | 56.54 | 56.54 | 2,561,900 |
| Nov 05, 2024 | 55.15 | 55.74 | 55.15 | 55.68 | 55.68 | 1,146,400 |
| Nov 04, 2024 | 55.00 | 55.26 | 54.63 | 55.03 | 55.03 | 1,384,000 |
| Nov 01, 2024 | 55.50 | 55.73 | 54.97 | 54.99 | 54.99 | 1,323,400 |
| Oct 31, 2024 | 55.64 | 55.68 | 54.94 | 55.27 | 55.27 | 3,488,200 |
| Oct 30, 2024 | 55.33 | 55.77 | 55.22 | 55.65 | 55.65 | 3,607,300 |
| Oct 29, 2024 | 56.20 | 56.20 | 55.23 | 55.48 | 55.48 | 3,023,300 |
| Oct 28, 2024 | 56.42 | 56.47 | 56.04 | 56.28 | 56.28 | 2,710,300 |
| Oct 25, 2024 | 56.82 | 57.05 | 56.32 | 56.34 | 56.34 | 1,300,600 |
| Oct 24, 2024 | 56.59 | 56.99 | 56.26 | 56.85 | 56.85 | 1,670,400 |
| Oct 23, 2024 | 57.18 | 57.27 | 56.26 | 56.73 | 56.73 | 3,872,900 |
| Oct 22, 2024 | 56.47 | 57.28 | 56.40 | 57.27 | 57.27 | 2,802,000 |
| Oct 21, 2024 | 56.35 | 56.98 | 56.31 | 56.67 | 56.67 | 7,573,000 |
| Oct 18, 2024 | 56.66 | 56.71 | 56.32 | 56.35 | 56.35 | 3,162,200 |
| Oct 17, 2024 | 56.39 | 56.70 | 55.96 | 56.42 | 56.42 | 3,269,300 |
| Oct 16, 2024 | 56.31 | 56.81 | 55.93 | 56.35 | 56.35 | 6,088,400 |
| Oct 15, 2024 | 56.41 | 57.18 | 56.08 | 56.32 | 56.32 | 6,681,200 |
| Oct 14, 2024 | 56.86 | 57.19 | 56.08 | 56.51 | 56.51 | 5,278,400 |
| Oct 11, 2024 | 58.90 | 59.14 | 56.90 | 57.01 | 57.01 | 7,355,300 |
| Oct 10, 2024 | 60.75 | 61.18 | 58.62 | 59.44 | 59.44 | 11,647,300 |
| Oct 10, 2024 | 0.744 Dividend | |||||
| Oct 09, 2024 | 63.27 | 63.78 | 63.16 | 63.51 | 62.77 | 1,014,200 |
| Oct 08, 2024 | 63.62 | 63.91 | 63.12 | 63.41 | 62.67 | 7,471,300 |
| Oct 07, 2024 | 63.59 | 64.14 | 63.16 | 63.80 | 63.05 | 1,859,100 |
| Oct 04, 2024 | 63.56 | 64.00 | 63.41 | 63.71 | 62.96 | 993,400 |
| Oct 03, 2024 | 62.94 | 63.50 | 62.54 | 63.27 | 62.53 | 2,775,300 |
| Oct 02, 2024 | 63.50 | 63.80 | 63.00 | 63.14 | 62.40 | 1,294,300 |
| Oct 01, 2024 | 62.95 | 63.81 | 62.66 | 63.54 | 62.80 | 5,242,900 |
| Sep 30, 2024 | 63.41 | 63.53 | 62.82 | 63.26 | 62.52 | 3,655,200 |
| Sep 27, 2024 | 63.56 | 63.89 | 63.29 | 63.36 | 62.62 | 1,470,800 |
| Sep 26, 2024 | 62.80 | 63.61 | 62.70 | 63.31 | 62.57 | 1,889,600 |
| Sep 25, 2024 | 63.52 | 63.73 | 62.88 | 62.90 | 62.16 | 3,287,300 |
| Sep 24, 2024 | 64.02 | 64.13 | 63.77 | 63.79 | 63.04 | 1,358,600 |
| Sep 23, 2024 | 64.55 | 64.66 | 63.82 | 63.88 | 63.13 | 3,668,300 |
| Sep 20, 2024 | 64.41 | 64.91 | 63.88 | 64.56 | 63.80 | 2,744,800 |
| Sep 19, 2024 | 63.33 | 64.60 | 63.23 | 64.41 | 63.66 | 3,234,400 |
| Sep 18, 2024 | 62.89 | 63.22 | 62.52 | 62.59 | 61.86 | 1,335,900 |
| Sep 17, 2024 | 63.00 | 63.18 | 62.73 | 62.89 | 62.15 | 1,492,400 |
| Sep 16, 2024 | 62.47 | 62.99 | 62.31 | 62.92 | 62.18 | 1,030,100 |
| Sep 13, 2024 | 62.00 | 62.37 | 61.93 | 62.20 | 61.47 | 2,180,800 |
| Sep 12, 2024 | 61.68 | 61.98 | 61.17 | 61.89 | 61.16 | 1,230,300 |
| Sep 11, 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 61.00 | 1,615,600 |
| Sep 10, 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 60.35 | 1,489,500 |
| Sep 09, 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 60.75 | 1,397,800 |
| Sep 06, 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 59.66 | 1,998,800 |
| Sep 05, 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 59.81 | 2,277,800 |
| Sep 04, 2024 | 59.15 | 59.59 | 58.96 | 59.17 | 58.48 | 1,482,300 |
| Sep 03, 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 58.46 | 1,329,300 |
| Aug 30, 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 59.22 | 1,088,900 |
| Aug 29, 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 58.75 | 1,570,600 |
| Aug 28, 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 58.73 | 1,667,700 |
| Aug 27, 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 58.99 | 1,143,800 |
| Aug 26, 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 58.49 | 1,220,500 |
| Aug 23, 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 58.65 | 1,901,000 |
| Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 57.77 | 4,813,600 |
| Aug 21, 2024 | 59.46 | 59.80 | 59.46 | 59.76 | 59.06 | 1,544,300 |
| Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 58.73 | 994,100 |
| Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 58.72 | 1,259,700 |
| Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 58.29 | 1,195,400 |
| Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 57.83 | 1,565,100 |
| Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 57.23 | 1,169,700 |
| Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 57.11 | 2,513,000 |
| Aug 12, 2024 | 57.20 | 57.49 | 56.99 | 57.13 | 56.46 | 1,237,100 |
| Aug 09, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 56.37 | 827,500 |
| Aug 08, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 56.01 | 1,019,800 |
| Aug 07, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 55.23 | 1,682,100 |
| Aug 06, 2024 | 55.79 | 56.39 | 55.42 | 56.12 | 55.46 | 5,040,000 |
| Aug 05, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 55.16 | 2,364,000 |
| Aug 02, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 56.03 | 4,197,900 |
| Aug 01, 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 57.41 | 1,899,000 |
| Jul 31, 2024 | 59.23 | 59.51 | 59.01 | 59.03 | 58.34 | 1,867,300 |
| Jul 30, 2024 | 57.97 | 59.28 | 57.79 | 59.04 | 58.35 | 1,900,400 |
| Jul 29, 2024 | 58.38 | 58.46 | 57.67 | 57.76 | 57.08 | 1,991,100 |
| Jul 26, 2024 | 58.05 | 58.35 | 57.84 | 58.21 | 57.53 | 1,248,000 |
| Jul 25, 2024 | 57.42 | 58.14 | 57.20 | 57.89 | 57.21 | 1,515,500 |
| Jul 24, 2024 | 57.84 | 58.23 | 57.45 | 57.47 | 56.80 | 2,624,600 |
| Jul 23, 2024 | 58.17 | 58.34 | 57.88 | 58.05 | 57.37 | 2,125,500 |
| Jul 22, 2024 | 57.97 | 58.26 | 57.80 | 58.21 | 57.53 | 1,953,000 |
| Jul 19, 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 57.22 | 1,211,700 |
| Jul 18, 2024 | 58.50 | 58.85 | 57.83 | 58.09 | 57.41 | 2,081,000 |
| Jul 17, 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 57.77 | 3,888,900 |
| Jul 16, 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 57.73 | 2,350,700 |
| Jul 15, 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 56.58 | 3,418,400 |
| Jul 12, 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 56.09 | 1,772,900 |
| Jul 11, 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 55.64 | 2,140,100 |
| Jul 10, 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 55.17 | 4,055,300 |
| Jul 10, 2024 | 0.748 Dividend | |||||
| Jul 09, 2024 | 55.56 | 55.90 | 55.38 | 55.90 | 54.51 | 4,576,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.