The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 83.33 | 84.90 | 83.27 | 84.72 | 84.72 | 3,231,585 |
| Aug 09, 2022 | 83.34 | 83.34 | 82.51 | 82.78 | 82.78 | 1,877,900 |
| Aug 08, 2022 | 83.61 | 83.69 | 82.97 | 83.27 | 83.27 | 1,943,400 |
| Aug 05, 2022 | 83.06 | 83.63 | 82.68 | 83.44 | 83.44 | 5,371,500 |
| Aug 04, 2022 | 83.51 | 83.73 | 82.34 | 83.03 | 83.03 | 3,760,800 |
| Aug 03, 2022 | 83.24 | 84.18 | 82.80 | 83.93 | 83.93 | 3,628,800 |
| Aug 02, 2022 | 82.61 | 83.06 | 82.00 | 82.84 | 82.84 | 7,614,600 |
| Jul 29, 2022 | 82.15 | 83.50 | 82.15 | 83.18 | 83.18 | 3,462,600 |
| Jul 28, 2022 | 82.25 | 82.51 | 81.38 | 82.07 | 82.07 | 4,723,000 |
| Jul 27, 2022 | 81.75 | 82.72 | 81.38 | 82.44 | 82.44 | 6,929,200 |
| Jul 26, 2022 | 82.10 | 82.71 | 81.35 | 81.40 | 81.40 | 5,585,400 |
| Jul 25, 2022 | 82.15 | 83.05 | 82.15 | 82.47 | 82.47 | 6,365,600 |
| Jul 22, 2022 | 82.14 | 82.55 | 81.56 | 82.03 | 82.03 | 2,164,900 |
| Jul 21, 2022 | 82.02 | 82.52 | 81.65 | 82.24 | 82.24 | 4,424,300 |
| Jul 20, 2022 | 82.00 | 82.26 | 81.55 | 82.16 | 82.16 | 3,512,700 |
| Jul 19, 2022 | 80.30 | 82.32 | 80.29 | 81.98 | 81.98 | 8,794,900 |
| Jul 18, 2022 | 79.84 | 80.26 | 79.38 | 79.66 | 79.66 | 10,947,900 |
| Jul 15, 2022 | 78.93 | 79.05 | 78.08 | 78.89 | 78.89 | 5,686,600 |
| Jul 14, 2022 | 78.22 | 78.69 | 77.27 | 78.17 | 78.17 | 12,335,700 |
| Jul 13, 2022 | 79.52 | 80.25 | 78.55 | 79.84 | 79.84 | 9,805,400 |
| Jul 12, 2022 | 81.50 | 81.56 | 80.58 | 80.83 | 80.83 | 14,759,500 |
| Jul 11, 2022 | 83.11 | 83.22 | 81.74 | 81.84 | 81.84 | 8,133,800 |
| Jul 08, 2022 | 82.83 | 83.40 | 82.29 | 83.22 | 83.22 | 4,046,400 |
| Jul 07, 2022 | 82.74 | 83.90 | 82.22 | 82.44 | 82.44 | 8,940,600 |
| Jul 07, 2022 | 0.89 Dividend | |||||
| Jul 06, 2022 | 83.99 | 83.99 | 82.44 | 83.15 | 82.26 | 10,885,900 |
| Jul 05, 2022 | 83.00 | 83.93 | 82.57 | 83.82 | 82.92 | 22,410,800 |
| Jul 04, 2022 | 84.35 | 85.17 | 83.92 | 84.04 | 83.14 | 6,319,100 |
| Jun 30, 2022 | 83.91 | 84.60 | 82.80 | 84.41 | 83.51 | 3,765,100 |
| Jun 29, 2022 | 84.90 | 85.49 | 84.32 | 84.89 | 83.98 | 5,729,300 |
| Jun 28, 2022 | 85.47 | 86.20 | 84.23 | 84.77 | 83.86 | 8,846,300 |
| Jun 27, 2022 | 84.25 | 84.90 | 83.65 | 84.85 | 83.94 | 5,625,600 |
| Jun 24, 2022 | 84.38 | 84.62 | 83.56 | 83.74 | 82.84 | 5,552,600 |
| Jun 23, 2022 | 86.94 | 86.95 | 83.72 | 84.01 | 83.11 | 5,608,800 |
| Jun 22, 2022 | 86.63 | 87.38 | 86.32 | 86.84 | 85.91 | 4,487,300 |
| Jun 21, 2022 | 87.86 | 88.15 | 87.30 | 87.51 | 86.57 | 6,354,900 |
| Jun 20, 2022 | 86.94 | 87.57 | 86.55 | 87.33 | 86.40 | 2,045,800 |
| Jun 17, 2022 | 86.17 | 87.29 | 85.95 | 86.44 | 85.51 | 10,683,700 |
| Jun 16, 2022 | 87.83 | 88.06 | 85.80 | 86.17 | 85.25 | 5,764,700 |
| Jun 15, 2022 | 89.68 | 90.11 | 88.01 | 89.16 | 88.21 | 4,938,500 |
| Jun 14, 2022 | 90.42 | 90.69 | 88.77 | 89.35 | 88.39 | 5,649,600 |
| Jun 13, 2022 | 90.20 | 90.54 | 89.75 | 90.31 | 89.34 | 4,542,500 |
| Jun 10, 2022 | 92.23 | 92.38 | 91.29 | 91.62 | 90.64 | 3,489,600 |
| Jun 09, 2022 | 94.61 | 94.81 | 93.25 | 93.27 | 92.27 | 1,808,300 |
| Jun 08, 2022 | 95.54 | 95.61 | 94.23 | 94.85 | 93.83 | 5,051,200 |
| Jun 07, 2022 | 95.48 | 96.07 | 95.25 | 95.78 | 94.75 | 4,848,200 |
| Jun 06, 2022 | 96.20 | 96.65 | 95.67 | 95.87 | 94.84 | 1,467,200 |
| Jun 03, 2022 | 96.29 | 96.40 | 95.00 | 95.63 | 94.61 | 2,463,200 |
| Jun 02, 2022 | 95.50 | 96.94 | 95.49 | 96.81 | 95.77 | 1,950,000 |
| Jun 01, 2022 | 97.06 | 97.13 | 95.52 | 95.99 | 94.96 | 1,941,000 |
| May 31, 2022 | 95.92 | 96.79 | 95.51 | 96.66 | 95.63 | 9,683,800 |
| May 30, 2022 | 96.50 | 97.11 | 95.80 | 96.91 | 95.87 | 1,140,100 |
| May 27, 2022 | 95.10 | 96.48 | 95.10 | 95.99 | 94.96 | 3,557,300 |
| May 26, 2022 | 94.88 | 96.57 | 94.41 | 95.23 | 94.21 | 3,689,500 |
| May 25, 2022 | 92.67 | 94.45 | 92.43 | 93.76 | 92.76 | 2,482,600 |
| May 24, 2022 | 92.98 | 93.05 | 91.41 | 92.42 | 91.43 | 3,691,900 |
| May 20, 2022 | 92.15 | 92.87 | 90.66 | 92.10 | 91.11 | 3,259,800 |
| May 19, 2022 | 91.23 | 92.68 | 91.22 | 91.76 | 90.78 | 2,355,600 |
| May 18, 2022 | 93.26 | 93.67 | 91.97 | 92.45 | 91.46 | 2,499,400 |
| May 17, 2022 | 92.99 | 94.09 | 92.64 | 93.88 | 92.88 | 2,611,200 |
| May 16, 2022 | 92.08 | 92.81 | 91.24 | 92.14 | 91.15 | 3,927,900 |
| May 13, 2022 | 92.54 | 92.93 | 91.76 | 91.92 | 90.94 | 2,086,600 |
| May 12, 2022 | 92.00 | 92.27 | 90.55 | 91.97 | 90.99 | 3,008,800 |
| May 11, 2022 | 91.95 | 93.41 | 91.65 | 92.67 | 91.68 | 2,844,000 |
| May 10, 2022 | 92.50 | 93.25 | 91.47 | 91.96 | 90.98 | 3,331,900 |
| May 09, 2022 | 91.88 | 93.05 | 91.79 | 92.49 | 91.50 | 3,253,000 |
| May 06, 2022 | 92.71 | 93.42 | 92.17 | 92.97 | 91.97 | 3,198,000 |
| May 05, 2022 | 94.40 | 94.50 | 92.62 | 93.35 | 92.35 | 4,304,000 |
| May 04, 2022 | 93.60 | 94.55 | 93.22 | 94.24 | 93.23 | 5,951,900 |
| May 03, 2022 | 92.75 | 94.38 | 92.61 | 93.67 | 92.67 | 3,411,800 |
| May 02, 2022 | 93.20 | 93.54 | 91.51 | 92.67 | 91.68 | 5,717,100 |
| Apr 29, 2022 | 93.26 | 93.77 | 92.65 | 92.79 | 91.80 | 3,759,600 |
| Apr 28, 2022 | 92.00 | 93.83 | 91.75 | 93.63 | 92.63 | 6,363,900 |
| Apr 27, 2022 | 91.10 | 91.72 | 90.38 | 90.66 | 89.69 | 4,290,800 |
| Apr 26, 2022 | 92.52 | 93.03 | 91.37 | 91.37 | 90.39 | 4,193,500 |
| Apr 25, 2022 | 92.83 | 93.37 | 91.36 | 93.06 | 92.06 | 8,708,200 |
| Apr 22, 2022 | 94.83 | 94.99 | 93.01 | 93.23 | 92.23 | 3,832,400 |
| Apr 21, 2022 | 95.95 | 96.78 | 94.43 | 94.67 | 93.66 | 3,108,700 |
| Apr 20, 2022 | 94.78 | 95.66 | 94.47 | 95.15 | 94.13 | 3,223,400 |
| Apr 19, 2022 | 93.95 | 94.67 | 93.67 | 94.45 | 93.44 | 3,735,000 |
| Apr 18, 2022 | 93.95 | 94.25 | 93.42 | 93.68 | 92.68 | 2,273,400 |
| Apr 14, 2022 | 93.80 | 94.50 | 93.80 | 93.99 | 92.98 | 6,829,700 |
| Apr 13, 2022 | 94.20 | 94.20 | 93.23 | 93.85 | 92.85 | 10,742,900 |
| Apr 12, 2022 | 97.27 | 97.28 | 94.45 | 94.59 | 93.58 | 13,764,700 |
| Apr 11, 2022 | 96.10 | 97.75 | 96.10 | 96.68 | 95.65 | 9,551,500 |
| Apr 08, 2022 | 96.60 | 97.84 | 96.51 | 96.73 | 95.69 | 2,813,000 |
| Apr 07, 2022 | 98.16 | 98.33 | 95.63 | 96.43 | 95.40 | 3,977,700 |
| Apr 07, 2022 | 0.89 Dividend | |||||
| Apr 06, 2022 | 99.49 | 99.88 | 98.60 | 99.14 | 97.20 | 8,090,000 |
| Apr 05, 2022 | 100.32 | 101.30 | 100.08 | 100.19 | 98.23 | 16,638,700 |
| Apr 04, 2022 | 99.40 | 100.58 | 98.99 | 100.49 | 98.52 | 18,484,500 |
| Apr 01, 2022 | 100.14 | 100.28 | 98.75 | 99.47 | 97.52 | 8,096,500 |
| Mar 31, 2022 | 101.00 | 101.72 | 98.98 | 99.19 | 97.25 | 6,092,500 |
| Mar 30, 2022 | 101.65 | 101.78 | 100.64 | 101.42 | 99.43 | 3,640,000 |
| Mar 29, 2022 | 102.94 | 103.13 | 101.29 | 101.57 | 99.58 | 5,030,400 |
| Mar 28, 2022 | 101.81 | 102.30 | 101.18 | 101.97 | 99.97 | 5,312,200 |
| Mar 25, 2022 | 101.18 | 101.89 | 100.88 | 101.81 | 99.82 | 3,642,700 |
| Mar 24, 2022 | 101.55 | 101.68 | 100.57 | 100.89 | 98.91 | 3,329,200 |
| Mar 23, 2022 | 102.50 | 102.62 | 100.83 | 101.06 | 99.08 | 9,165,400 |
| Mar 22, 2022 | 103.25 | 104.00 | 102.88 | 102.91 | 100.89 | 5,753,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
