The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 74.22 | 74.57 | 73.68 | 74.53 | 74.53 | 5,775,700 |
| 13 June 2024 | 75.41 | 75.60 | 74.21 | 74.56 | 74.56 | 8,415,800 |
| 12 June 2024 | 75.82 | 76.25 | 75.65 | 75.75 | 75.75 | 4,395,600 |
| 11 June 2024 | 75.59 | 75.66 | 75.21 | 75.41 | 75.41 | 7,289,200 |
| 10 June 2024 | 76.19 | 76.38 | 75.63 | 75.95 | 75.95 | 5,813,800 |
| 07 June 2024 | 76.01 | 76.75 | 76.01 | 76.45 | 76.45 | 2,447,400 |
| 06 June 2024 | 76.35 | 76.99 | 76.35 | 76.60 | 76.60 | 3,829,700 |
| 05 June 2024 | 76.17 | 76.65 | 75.93 | 76.62 | 76.62 | 3,854,000 |
| 04 June 2024 | 74.84 | 76.25 | 74.81 | 76.10 | 76.10 | 2,991,700 |
| 03 June 2024 | 76.20 | 76.60 | 74.89 | 75.42 | 75.42 | 4,598,600 |
| 31 May 2024 | 75.36 | 76.23 | 75.04 | 76.20 | 76.20 | 7,694,000 |
| 30 May 2024 | 74.84 | 75.61 | 74.84 | 75.17 | 75.17 | 3,219,700 |
| 29 May 2024 | 75.20 | 75.29 | 74.66 | 74.98 | 74.98 | 3,735,400 |
| 28 May 2024 | 77.05 | 77.08 | 75.61 | 75.78 | 75.78 | 4,315,000 |
| 27 May 2024 | 76.96 | 77.23 | 76.92 | 76.97 | 76.97 | 1,620,700 |
| 24 May 2024 | 76.00 | 77.68 | 75.90 | 77.28 | 77.28 | 5,132,200 |
| 23 May 2024 | 77.80 | 77.95 | 74.99 | 75.58 | 75.58 | 6,598,800 |
| 22 May 2024 | 77.15 | 77.41 | 76.66 | 76.81 | 76.81 | 3,693,000 |
| 21 May 2024 | 77.28 | 78.36 | 77.25 | 77.63 | 77.63 | 3,529,400 |
| 17 May 2024 | 77.41 | 78.10 | 77.29 | 77.95 | 77.95 | 5,020,900 |
| 16 May 2024 | 77.38 | 77.75 | 77.26 | 77.47 | 77.47 | 3,733,600 |
| 15 May 2024 | 77.51 | 77.83 | 77.15 | 77.35 | 77.35 | 4,989,500 |
| 14 May 2024 | 77.71 | 78.23 | 77.29 | 77.40 | 77.40 | 3,863,300 |
| 13 May 2024 | 77.50 | 78.14 | 77.32 | 77.60 | 77.60 | 3,481,500 |
| 10 May 2024 | 76.83 | 77.61 | 76.81 | 77.38 | 77.38 | 7,679,200 |
| 09 May 2024 | 76.70 | 77.16 | 76.55 | 76.76 | 76.76 | 3,999,300 |
| 08 May 2024 | 75.75 | 77.03 | 75.75 | 76.90 | 76.90 | 7,305,000 |
| 07 May 2024 | 75.38 | 76.38 | 75.34 | 75.97 | 75.97 | 9,913,900 |
| 06 May 2024 | 74.00 | 76.38 | 73.98 | 75.13 | 75.13 | 15,540,400 |
| 03 May 2024 | 79.41 | 79.80 | 74.03 | 74.80 | 74.80 | 14,823,000 |
| 02 May 2024 | 80.50 | 80.90 | 79.28 | 79.44 | 79.44 | 5,560,800 |
| 01 May 2024 | 81.30 | 81.59 | 80.75 | 80.76 | 80.76 | 5,304,400 |
| 30 Apr 2024 | 80.96 | 81.82 | 80.94 | 81.67 | 81.67 | 7,871,100 |
| 29 Apr 2024 | 80.91 | 81.28 | 80.59 | 81.05 | 81.05 | 7,455,500 |
| 26 Apr 2024 | 80.87 | 81.22 | 80.62 | 81.20 | 81.20 | 4,347,500 |
| 25 Apr 2024 | 80.41 | 80.82 | 79.78 | 80.76 | 80.76 | 8,986,700 |
| 24 Apr 2024 | 80.35 | 80.61 | 80.05 | 80.37 | 80.37 | 10,588,900 |
| 23 Apr 2024 | 80.26 | 80.54 | 80.05 | 80.51 | 80.51 | 5,678,500 |
| 22 Apr 2024 | 79.90 | 80.44 | 79.80 | 80.27 | 80.27 | 10,771,100 |
| 19 Apr 2024 | 78.88 | 80.00 | 78.72 | 79.88 | 79.88 | 8,510,800 |
| 18 Apr 2024 | 78.26 | 78.98 | 78.23 | 78.85 | 78.85 | 5,202,000 |
| 17 Apr 2024 | 78.30 | 78.72 | 77.74 | 78.28 | 78.28 | 8,768,200 |
| 16 Apr 2024 | 77.95 | 77.95 | 77.30 | 77.57 | 77.57 | 13,207,400 |
| 15 Apr 2024 | 78.67 | 79.05 | 77.70 | 77.94 | 77.94 | 8,280,600 |
| 12 Apr 2024 | 78.98 | 79.01 | 78.01 | 78.29 | 78.29 | 9,750,600 |
| 11 Apr 2024 | 78.58 | 79.22 | 77.95 | 79.06 | 79.06 | 11,481,500 |
| 10 Apr 2024 | 79.86 | 79.86 | 78.42 | 78.76 | 78.76 | 12,132,200 |
| 09 Apr 2024 | 80.29 | 80.50 | 79.61 | 80.18 | 80.18 | 12,189,500 |
| 08 Apr 2024 | 79.71 | 80.36 | 79.63 | 79.80 | 79.80 | 14,306,800 |
| 08 Apr 2024 | 1.02 Dividend | |||||
| 05 Apr 2024 | 81.38 | 81.38 | 80.35 | 80.63 | 79.61 | 16,391,200 |
| 04 Apr 2024 | 81.22 | 81.63 | 80.78 | 81.05 | 80.02 | 18,225,900 |
| 03 Apr 2024 | 80.42 | 81.35 | 80.42 | 80.67 | 79.65 | 7,934,100 |
| 02 Apr 2024 | 81.47 | 81.59 | 80.33 | 80.62 | 79.60 | 8,832,400 |
| 01 Apr 2024 | 81.73 | 81.86 | 81.31 | 81.76 | 80.73 | 12,387,400 |
| 28 Mar 2024 | 82.54 | 82.54 | 81.39 | 81.75 | 80.72 | 10,152,700 |
| 27 Mar 2024 | 81.58 | 82.29 | 81.34 | 82.27 | 81.23 | 5,921,500 |
| 26 Mar 2024 | 81.45 | 81.50 | 80.94 | 81.04 | 80.01 | 16,184,600 |
| 25 Mar 2024 | 81.27 | 81.66 | 80.89 | 80.96 | 79.94 | 5,395,200 |
| 22 Mar 2024 | 81.66 | 81.88 | 80.96 | 81.27 | 80.24 | 7,881,300 |
| 21 Mar 2024 | 81.38 | 81.91 | 81.07 | 81.43 | 80.40 | 11,456,600 |
| 20 Mar 2024 | 80.60 | 81.21 | 80.48 | 81.12 | 80.09 | 8,376,200 |
| 19 Mar 2024 | 80.38 | 81.02 | 80.38 | 80.71 | 79.69 | 5,356,900 |
| 18 Mar 2024 | 81.46 | 81.46 | 80.15 | 80.23 | 79.22 | 5,842,500 |
| 15 Mar 2024 | 81.10 | 81.69 | 80.94 | 81.37 | 80.34 | 20,343,700 |
| 14 Mar 2024 | 81.84 | 82.05 | 80.84 | 81.27 | 80.24 | 7,291,200 |
| 13 Mar 2024 | 81.62 | 82.20 | 81.54 | 81.92 | 80.88 | 5,215,800 |
| 12 Mar 2024 | 81.71 | 81.99 | 81.27 | 81.53 | 80.50 | 5,594,200 |
| 11 Mar 2024 | 81.00 | 81.67 | 80.95 | 81.56 | 80.53 | 5,027,800 |
| 08 Mar 2024 | 81.93 | 82.05 | 81.15 | 81.38 | 80.35 | 2,387,500 |
| 07 Mar 2024 | 81.80 | 81.99 | 81.37 | 81.78 | 80.75 | 2,827,900 |
| 06 Mar 2024 | 80.95 | 81.75 | 80.84 | 81.67 | 80.64 | 3,476,900 |
| 05 Mar 2024 | 80.20 | 80.96 | 80.08 | 80.51 | 79.49 | 3,507,300 |
| 04 Mar 2024 | 81.00 | 81.34 | 80.21 | 80.23 | 79.22 | 3,793,100 |
| 01 Mar 2024 | 81.09 | 81.82 | 80.68 | 81.31 | 80.28 | 3,514,900 |
| 29 Feb 2024 | 82.10 | 82.13 | 80.40 | 81.49 | 80.46 | 7,267,900 |
| 28 Feb 2024 | 80.50 | 81.25 | 80.41 | 80.61 | 79.59 | 2,157,700 |
| 27 Feb 2024 | 80.81 | 81.15 | 80.34 | 80.69 | 79.67 | 4,391,600 |
| 26 Feb 2024 | 81.37 | 81.52 | 80.15 | 80.73 | 79.71 | 4,893,500 |
| 23 Feb 2024 | 81.21 | 81.76 | 81.10 | 81.62 | 80.59 | 3,688,300 |
| 22 Feb 2024 | 80.70 | 81.26 | 80.50 | 80.93 | 79.91 | 4,630,500 |
| 21 Feb 2024 | 80.55 | 80.69 | 80.07 | 80.32 | 79.30 | 3,013,500 |
| 20 Feb 2024 | 80.44 | 81.25 | 80.44 | 80.66 | 79.64 | 2,987,900 |
| 16 Feb 2024 | 80.53 | 80.98 | 80.50 | 80.87 | 79.85 | 1,880,800 |
| 15 Feb 2024 | 79.63 | 80.70 | 79.59 | 80.49 | 79.47 | 2,642,100 |
| 14 Feb 2024 | 78.95 | 79.65 | 78.93 | 79.47 | 78.46 | 3,375,300 |
| 13 Feb 2024 | 79.25 | 79.54 | 77.83 | 78.60 | 77.61 | 6,358,400 |
| 12 Feb 2024 | 79.75 | 80.39 | 79.58 | 79.89 | 78.88 | 3,571,800 |
| 09 Feb 2024 | 79.42 | 79.89 | 79.25 | 79.88 | 78.87 | 2,384,800 |
| 08 Feb 2024 | 79.74 | 79.79 | 78.69 | 79.49 | 78.48 | 3,231,800 |
| 07 Feb 2024 | 80.45 | 80.55 | 79.69 | 79.78 | 78.77 | 4,350,200 |
| 06 Feb 2024 | 80.20 | 80.87 | 80.10 | 80.67 | 79.65 | 3,307,100 |
| 05 Feb 2024 | 81.01 | 81.04 | 80.01 | 80.12 | 79.11 | 7,375,000 |
| 02 Feb 2024 | 81.02 | 81.19 | 80.40 | 81.10 | 80.07 | 2,911,200 |
| 01 Feb 2024 | 81.63 | 81.83 | 80.70 | 81.06 | 80.03 | 3,548,400 |
| 31 Jan 2024 | 82.53 | 82.88 | 81.56 | 81.67 | 80.64 | 6,702,500 |
| 30 Jan 2024 | 82.85 | 83.05 | 82.40 | 82.79 | 81.74 | 2,777,800 |
| 29 Jan 2024 | 82.09 | 82.85 | 81.81 | 82.79 | 81.74 | 5,130,800 |
| 26 Jan 2024 | 82.01 | 82.58 | 81.98 | 82.23 | 81.19 | 3,209,600 |
| 25 Jan 2024 | 82.63 | 82.65 | 81.95 | 82.52 | 81.48 | 2,298,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.