The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 86.40 | 87.25 | 85.90 | 86.93 | 86.93 | 16,108,000 |
| Oct 04, 2024 | 86.38 | 86.83 | 86.11 | 86.51 | 86.51 | 10,912,000 |
| Oct 03, 2024 | 85.11 | 86.08 | 84.67 | 85.79 | 85.79 | 6,156,500 |
| Oct 02, 2024 | 85.67 | 86.07 | 85.08 | 85.23 | 85.23 | 16,069,600 |
| Oct 01, 2024 | 85.39 | 86.10 | 84.67 | 85.89 | 85.89 | 11,345,000 |
| Sept 30, 2024 | 85.53 | 85.73 | 85.03 | 85.52 | 85.52 | 14,699,200 |
| Sept 27, 2024 | 85.65 | 86.18 | 85.50 | 85.68 | 85.68 | 9,787,400 |
| Sept 26, 2024 | 84.50 | 85.66 | 84.50 | 85.33 | 85.33 | 3,162,000 |
| Sept 25, 2024 | 85.31 | 85.53 | 84.79 | 84.82 | 84.82 | 8,939,800 |
| Sept 24, 2024 | 86.32 | 86.47 | 85.70 | 85.74 | 85.74 | 9,513,600 |
| Sept 23, 2024 | 87.39 | 87.49 | 86.10 | 86.31 | 86.31 | 9,171,000 |
| Sept 20, 2024 | 87.32 | 87.99 | 86.77 | 87.55 | 87.55 | 13,303,700 |
| Sept 19, 2024 | 86.00 | 87.60 | 86.00 | 87.32 | 87.32 | 16,719,000 |
| Sept 18, 2024 | 85.37 | 85.69 | 85.01 | 85.26 | 85.26 | 6,118,900 |
| Sept 17, 2024 | 85.76 | 85.94 | 85.30 | 85.51 | 85.51 | 8,439,900 |
| Sept 16, 2024 | 84.80 | 85.61 | 84.69 | 85.49 | 85.49 | 9,078,000 |
| Sept 13, 2024 | 84.24 | 84.77 | 84.09 | 84.54 | 84.54 | 5,130,500 |
| Sept 12, 2024 | 83.85 | 84.22 | 83.18 | 84.05 | 84.05 | 4,161,900 |
| Sept 11, 2024 | 82.93 | 84.00 | 82.68 | 83.76 | 83.76 | 6,240,500 |
| Sept 10, 2024 | 83.50 | 83.62 | 82.41 | 83.08 | 83.08 | 8,030,200 |
| Sept 09, 2024 | 82.10 | 83.42 | 82.07 | 83.38 | 83.38 | 3,649,800 |
| Sept 06, 2024 | 81.91 | 82.94 | 81.24 | 81.89 | 81.89 | 3,522,000 |
| Sept 05, 2024 | 80.20 | 82.15 | 80.19 | 81.77 | 81.77 | 5,875,900 |
| Sept 04, 2024 | 79.89 | 80.47 | 79.68 | 79.94 | 79.94 | 2,970,000 |
| Sept 03, 2024 | 80.37 | 80.79 | 79.90 | 80.16 | 80.16 | 2,616,000 |
| Aug 30, 2024 | 80.00 | 80.96 | 80.00 | 80.75 | 80.75 | 4,286,400 |
| Aug 29, 2024 | 80.09 | 80.81 | 79.66 | 80.17 | 80.17 | 3,689,000 |
| Aug 28, 2024 | 79.99 | 80.58 | 79.63 | 80.11 | 80.11 | 5,877,100 |
| Aug 27, 2024 | 79.54 | 80.40 | 79.36 | 80.25 | 80.25 | 2,537,800 |
| Aug 26, 2024 | 80.18 | 80.30 | 79.69 | 79.81 | 79.81 | 1,948,800 |
| Aug 23, 2024 | 79.55 | 80.96 | 79.29 | 80.18 | 80.18 | 4,468,400 |
| Aug 22, 2024 | 79.85 | 80.79 | 77.40 | 79.59 | 79.59 | 7,752,100 |
| Aug 21, 2024 | 80.90 | 81.30 | 80.80 | 81.29 | 81.29 | 3,434,200 |
| Aug 20, 2024 | 80.65 | 81.07 | 80.44 | 80.91 | 80.91 | 2,496,600 |
| Aug 19, 2024 | 80.63 | 81.41 | 80.63 | 81.00 | 81.00 | 3,043,200 |
| Aug 16, 2024 | 80.32 | 80.74 | 80.25 | 80.71 | 80.71 | 2,282,200 |
| Aug 15, 2024 | 79.82 | 80.84 | 79.82 | 80.36 | 80.36 | 3,416,400 |
| Aug 14, 2024 | 79.37 | 79.49 | 79.01 | 79.45 | 79.45 | 2,031,700 |
| Aug 13, 2024 | 78.98 | 79.44 | 78.81 | 79.22 | 79.22 | 2,766,400 |
| Aug 12, 2024 | 78.50 | 78.94 | 78.30 | 78.51 | 78.51 | 4,688,900 |
| Aug 09, 2024 | 77.84 | 78.40 | 77.54 | 78.36 | 78.36 | 1,782,200 |
| Aug 08, 2024 | 77.26 | 78.03 | 77.08 | 77.78 | 77.78 | 3,100,500 |
| Aug 07, 2024 | 77.98 | 78.26 | 76.67 | 76.82 | 76.82 | 3,887,000 |
| Aug 06, 2024 | 77.13 | 77.66 | 76.62 | 77.31 | 77.31 | 11,791,700 |
| Aug 02, 2024 | 79.73 | 79.78 | 78.18 | 78.65 | 78.65 | 7,482,400 |
| Aug 01, 2024 | 81.37 | 81.45 | 80.22 | 80.57 | 80.57 | 4,136,900 |
| Jul 31, 2024 | 81.91 | 82.12 | 81.45 | 81.53 | 81.53 | 5,150,300 |
| Jul 30, 2024 | 80.42 | 82.06 | 80.12 | 81.76 | 81.76 | 8,727,200 |
| Jul 29, 2024 | 80.93 | 80.93 | 79.94 | 80.02 | 80.02 | 9,384,200 |
| Jul 26, 2024 | 80.24 | 80.62 | 80.08 | 80.45 | 80.45 | 4,362,700 |
| Jul 25, 2024 | 79.38 | 80.23 | 79.08 | 80.04 | 80.04 | 5,913,100 |
| Jul 24, 2024 | 79.71 | 80.24 | 79.35 | 79.36 | 79.36 | 8,277,800 |
| Jul 23, 2024 | 80.09 | 80.30 | 79.72 | 79.88 | 79.88 | 5,270,200 |
| Jul 22, 2024 | 79.65 | 80.15 | 79.58 | 80.02 | 80.02 | 10,011,800 |
| Jul 19, 2024 | 79.71 | 80.05 | 79.41 | 79.42 | 79.42 | 3,262,800 |
| Jul 18, 2024 | 80.22 | 80.56 | 79.31 | 79.71 | 79.71 | 6,064,100 |
| Jul 17, 2024 | 79.29 | 80.28 | 79.24 | 79.99 | 79.99 | 7,236,000 |
| Jul 16, 2024 | 78.12 | 79.83 | 77.99 | 79.82 | 79.82 | 10,834,000 |
| Jul 15, 2024 | 77.62 | 78.51 | 77.46 | 78.28 | 78.28 | 9,554,000 |
| Jul 12, 2024 | 76.68 | 77.59 | 76.67 | 77.37 | 77.37 | 13,136,200 |
| Jul 11, 2024 | 76.29 | 76.79 | 75.93 | 76.74 | 76.74 | 8,858,700 |
| Jul 10, 2024 | 75.18 | 76.15 | 75.07 | 76.00 | 76.00 | 18,021,000 |
| Jul 10, 2024 | 1.02 Dividend | |||||
| Jul 09, 2024 | 75.81 | 76.21 | 75.53 | 76.18 | 75.16 | 14,215,600 |
| Jul 08, 2024 | 75.34 | 75.93 | 75.33 | 75.88 | 74.86 | 8,230,500 |
| Jul 05, 2024 | 76.22 | 76.40 | 75.24 | 75.24 | 74.23 | 15,050,200 |
| Jul 04, 2024 | 76.47 | 76.47 | 75.81 | 75.87 | 74.85 | 4,610,900 |
| Jul 03, 2024 | 75.68 | 76.49 | 75.61 | 76.04 | 75.02 | 12,275,600 |
| Jul 02, 2024 | 74.91 | 75.68 | 74.71 | 75.58 | 74.57 | 19,586,700 |
| Jun 28, 2024 | 75.34 | 75.48 | 74.97 | 75.20 | 74.19 | 9,865,900 |
| Jun 27, 2024 | 74.89 | 75.34 | 74.75 | 75.13 | 74.12 | 3,744,700 |
| Jun 26, 2024 | 74.28 | 75.02 | 74.07 | 74.94 | 73.94 | 4,995,700 |
| Jun 25, 2024 | 74.95 | 75.12 | 74.61 | 74.69 | 73.69 | 3,925,500 |
| Jun 24, 2024 | 74.16 | 75.41 | 73.91 | 75.41 | 74.40 | 8,794,800 |
| Jun 21, 2024 | 73.74 | 74.36 | 73.67 | 73.96 | 72.97 | 16,650,100 |
| Jun 20, 2024 | 73.94 | 74.34 | 73.77 | 73.93 | 72.94 | 5,753,900 |
| Jun 19, 2024 | 74.13 | 74.71 | 73.76 | 73.97 | 72.98 | 2,526,600 |
| Jun 18, 2024 | 73.78 | 74.87 | 73.78 | 74.41 | 73.41 | 4,108,600 |
| Jun 17, 2024 | 74.35 | 74.55 | 73.67 | 73.88 | 72.89 | 8,228,300 |
| Jun 14, 2024 | 74.22 | 74.57 | 73.68 | 74.53 | 73.53 | 5,775,700 |
| Jun 13, 2024 | 75.41 | 75.60 | 74.21 | 74.56 | 73.56 | 8,415,800 |
| Jun 12, 2024 | 75.82 | 76.25 | 75.65 | 75.75 | 74.74 | 4,395,600 |
| Jun 11, 2024 | 75.59 | 75.66 | 75.21 | 75.41 | 74.40 | 7,289,200 |
| Jun 10, 2024 | 76.19 | 76.38 | 75.63 | 75.95 | 74.93 | 5,813,800 |
| Jun 07, 2024 | 76.01 | 76.75 | 76.01 | 76.45 | 75.43 | 2,447,400 |
| Jun 06, 2024 | 76.35 | 76.99 | 76.35 | 76.60 | 75.57 | 3,829,700 |
| Jun 05, 2024 | 76.17 | 76.65 | 75.93 | 76.62 | 75.59 | 3,854,000 |
| Jun 04, 2024 | 74.84 | 76.25 | 74.81 | 76.10 | 75.08 | 2,991,700 |
| Jun 03, 2024 | 76.20 | 76.60 | 74.89 | 75.42 | 74.41 | 4,598,600 |
| May 31, 2024 | 75.36 | 76.23 | 75.04 | 76.20 | 75.18 | 7,694,000 |
| May 30, 2024 | 74.84 | 75.61 | 74.84 | 75.17 | 74.16 | 3,219,700 |
| May 29, 2024 | 75.20 | 75.29 | 74.66 | 74.98 | 73.98 | 3,735,400 |
| May 28, 2024 | 77.05 | 77.08 | 75.61 | 75.78 | 74.77 | 4,315,000 |
| May 27, 2024 | 76.96 | 77.23 | 76.92 | 76.97 | 75.94 | 1,620,700 |
| May 24, 2024 | 76.00 | 77.68 | 75.90 | 77.28 | 76.25 | 5,132,200 |
| May 23, 2024 | 77.80 | 77.95 | 74.99 | 75.58 | 74.57 | 6,598,800 |
| May 22, 2024 | 77.15 | 77.41 | 76.66 | 76.81 | 75.78 | 3,693,000 |
| May 21, 2024 | 77.28 | 78.36 | 77.25 | 77.63 | 76.59 | 3,529,400 |
| May 17, 2024 | 77.41 | 78.10 | 77.29 | 77.95 | 76.91 | 5,020,900 |
| May 16, 2024 | 77.38 | 77.75 | 77.26 | 77.47 | 76.43 | 3,733,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.