The Toronto-Dominion Bank (TD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 63.56 | 64.00 | 63.41 | 63.71 | 63.71 | 993,400 |
| Oct 03, 2024 | 62.94 | 63.50 | 62.54 | 63.27 | 63.27 | 2,775,300 |
| Oct 02, 2024 | 63.50 | 63.80 | 63.00 | 63.14 | 63.14 | 1,294,300 |
| Oct 01, 2024 | 62.95 | 63.81 | 62.66 | 63.54 | 63.54 | 5,242,900 |
| Sept 30, 2024 | 63.41 | 63.53 | 62.82 | 63.26 | 63.26 | 3,655,200 |
| Sept 27, 2024 | 63.56 | 63.89 | 63.29 | 63.36 | 63.36 | 1,470,800 |
| Sept 26, 2024 | 62.80 | 63.61 | 62.70 | 63.31 | 63.31 | 1,889,600 |
| Sept 25, 2024 | 63.52 | 63.73 | 62.88 | 62.90 | 62.90 | 3,287,300 |
| Sept 24, 2024 | 64.02 | 64.13 | 63.77 | 63.79 | 63.79 | 1,358,600 |
| Sept 23, 2024 | 64.55 | 64.66 | 63.82 | 63.88 | 63.88 | 3,668,300 |
| Sept 20, 2024 | 64.41 | 64.91 | 63.88 | 64.56 | 64.56 | 2,744,800 |
| Sept 19, 2024 | 63.33 | 64.60 | 63.23 | 64.41 | 64.41 | 3,234,400 |
| Sept 18, 2024 | 62.89 | 63.22 | 62.52 | 62.59 | 62.59 | 1,335,900 |
| Sept 17, 2024 | 63.00 | 63.18 | 62.73 | 62.89 | 62.89 | 1,492,400 |
| Sept 16, 2024 | 62.47 | 62.99 | 62.31 | 62.92 | 62.92 | 1,030,100 |
| Sept 13, 2024 | 62.00 | 62.37 | 61.93 | 62.20 | 62.20 | 2,180,800 |
| Sept 12, 2024 | 61.68 | 61.98 | 61.17 | 61.89 | 61.89 | 1,230,300 |
| Sept 11, 2024 | 60.92 | 61.89 | 60.72 | 61.72 | 61.72 | 1,615,600 |
| Sept 10, 2024 | 61.75 | 61.75 | 60.58 | 61.07 | 61.07 | 1,489,500 |
| Sept 09, 2024 | 60.40 | 61.50 | 60.40 | 61.47 | 61.47 | 1,397,800 |
| Sept 06, 2024 | 60.51 | 61.38 | 59.84 | 60.37 | 60.37 | 1,998,800 |
| Sept 05, 2024 | 59.56 | 60.80 | 59.38 | 60.52 | 60.52 | 2,277,800 |
| Sept 04, 2024 | 59.15 | 59.59 | 58.96 | 59.17 | 59.17 | 1,482,300 |
| Sept 03, 2024 | 59.38 | 59.66 | 58.97 | 59.15 | 59.15 | 1,329,300 |
| Aug 30, 2024 | 59.55 | 60.04 | 59.45 | 59.92 | 59.92 | 1,088,900 |
| Aug 29, 2024 | 59.53 | 60.02 | 59.08 | 59.45 | 59.45 | 1,570,600 |
| Aug 28, 2024 | 59.51 | 59.87 | 59.13 | 59.43 | 59.43 | 1,667,700 |
| Aug 27, 2024 | 59.13 | 59.77 | 58.87 | 59.69 | 59.69 | 1,143,800 |
| Aug 26, 2024 | 59.66 | 59.66 | 59.13 | 59.18 | 59.18 | 1,220,500 |
| Aug 23, 2024 | 58.60 | 59.95 | 58.41 | 59.35 | 59.35 | 1,901,000 |
| Aug 22, 2024 | 58.93 | 59.41 | 56.92 | 58.45 | 58.45 | 4,813,600 |
| Aug 21, 2024 | 59.46 | 59.80 | 59.46 | 59.76 | 59.76 | 1,544,300 |
| Aug 20, 2024 | 59.09 | 59.50 | 59.02 | 59.43 | 59.43 | 994,100 |
| Aug 19, 2024 | 59.02 | 59.70 | 59.00 | 59.42 | 59.42 | 1,259,700 |
| Aug 16, 2024 | 58.56 | 59.01 | 58.49 | 58.98 | 58.98 | 1,195,400 |
| Aug 15, 2024 | 58.11 | 58.89 | 58.11 | 58.52 | 58.52 | 1,565,100 |
| Aug 14, 2024 | 57.87 | 57.97 | 57.58 | 57.91 | 57.91 | 1,169,700 |
| Aug 13, 2024 | 57.49 | 57.95 | 57.41 | 57.79 | 57.79 | 2,513,000 |
| Aug 12, 2024 | 57.20 | 57.49 | 56.99 | 57.13 | 57.13 | 1,237,100 |
| Aug 09, 2024 | 56.73 | 57.10 | 56.46 | 57.04 | 57.04 | 827,500 |
| Aug 08, 2024 | 56.17 | 56.82 | 56.02 | 56.67 | 56.67 | 1,019,800 |
| Aug 07, 2024 | 56.53 | 56.95 | 55.76 | 55.88 | 55.88 | 1,682,100 |
| Aug 06, 2024 | 55.79 | 56.39 | 55.42 | 56.12 | 56.12 | 5,040,000 |
| Aug 05, 2024 | 54.90 | 56.13 | 54.16 | 55.81 | 55.81 | 2,364,000 |
| Aug 02, 2024 | 57.59 | 57.65 | 56.44 | 56.69 | 56.69 | 4,197,900 |
| Aug 01, 2024 | 58.87 | 59.01 | 57.76 | 58.09 | 58.09 | 1,899,000 |
| Jul 31, 2024 | 59.23 | 59.51 | 59.01 | 59.03 | 59.03 | 1,867,300 |
| Jul 30, 2024 | 57.97 | 59.28 | 57.79 | 59.04 | 59.04 | 1,900,400 |
| Jul 29, 2024 | 58.38 | 58.46 | 57.67 | 57.76 | 57.76 | 1,991,100 |
| Jul 26, 2024 | 58.05 | 58.35 | 57.84 | 58.21 | 58.21 | 1,248,000 |
| Jul 25, 2024 | 57.42 | 58.14 | 57.20 | 57.89 | 57.89 | 1,515,500 |
| Jul 24, 2024 | 57.84 | 58.23 | 57.45 | 57.47 | 57.47 | 2,624,600 |
| Jul 23, 2024 | 58.17 | 58.34 | 57.88 | 58.05 | 58.05 | 2,125,500 |
| Jul 22, 2024 | 57.97 | 58.26 | 57.80 | 58.21 | 58.21 | 1,953,000 |
| Jul 19, 2024 | 58.03 | 58.32 | 57.81 | 57.90 | 57.90 | 1,211,700 |
| Jul 18, 2024 | 58.50 | 58.85 | 57.83 | 58.09 | 58.09 | 2,081,000 |
| Jul 17, 2024 | 58.06 | 58.66 | 57.95 | 58.45 | 58.45 | 3,888,900 |
| Jul 16, 2024 | 57.11 | 58.42 | 56.93 | 58.41 | 58.41 | 2,350,700 |
| Jul 15, 2024 | 56.90 | 57.44 | 56.75 | 57.25 | 57.25 | 3,418,400 |
| Jul 12, 2024 | 56.37 | 56.92 | 56.27 | 56.75 | 56.75 | 1,772,900 |
| Jul 11, 2024 | 56.04 | 56.33 | 55.80 | 56.30 | 56.30 | 2,140,100 |
| Jul 10, 2024 | 55.18 | 55.94 | 55.08 | 55.82 | 55.82 | 4,055,300 |
| Jul 10, 2024 | 0.748 Dividend | |||||
| Jul 09, 2024 | 55.56 | 55.90 | 55.38 | 55.90 | 55.15 | 4,576,600 |
| Jul 08, 2024 | 55.28 | 55.69 | 55.25 | 55.64 | 54.90 | 8,095,600 |
| Jul 05, 2024 | 55.91 | 56.07 | 55.20 | 55.23 | 54.49 | 2,263,600 |
| Jul 03, 2024 | 55.30 | 56.14 | 55.30 | 55.70 | 54.95 | 3,164,000 |
| Jul 02, 2024 | 54.63 | 55.35 | 54.54 | 55.28 | 54.54 | 3,627,600 |
| Jul 01, 2024 | 55.20 | 55.31 | 54.51 | 54.54 | 53.81 | 917,300 |
| Jun 28, 2024 | 55.07 | 55.19 | 54.74 | 54.96 | 54.22 | 1,830,800 |
| Jun 27, 2024 | 54.73 | 55.06 | 54.60 | 54.87 | 54.14 | 2,510,700 |
| Jun 26, 2024 | 54.27 | 54.73 | 54.08 | 54.70 | 53.97 | 1,818,300 |
| Jun 25, 2024 | 54.91 | 55.07 | 54.64 | 54.70 | 53.97 | 1,588,500 |
| Jun 24, 2024 | 54.17 | 55.22 | 54.04 | 55.22 | 54.48 | 3,982,300 |
| Jun 21, 2024 | 53.79 | 54.26 | 53.75 | 54.02 | 53.30 | 3,800,800 |
| Jun 20, 2024 | 53.99 | 54.30 | 53.88 | 54.02 | 53.30 | 2,928,600 |
| Jun 18, 2024 | 53.78 | 54.59 | 53.73 | 54.22 | 53.49 | 2,064,400 |
| Jun 17, 2024 | 54.14 | 54.24 | 53.56 | 53.85 | 53.13 | 1,922,200 |
| Jun 14, 2024 | 53.93 | 54.29 | 53.52 | 54.24 | 53.51 | 2,070,400 |
| Jun 13, 2024 | 55.00 | 55.10 | 53.95 | 54.30 | 53.57 | 2,884,000 |
| Jun 12, 2024 | 55.45 | 55.73 | 55.08 | 55.17 | 54.43 | 2,010,500 |
| Jun 11, 2024 | 55.00 | 55.00 | 54.64 | 54.79 | 54.06 | 2,271,200 |
| Jun 10, 2024 | 55.32 | 55.44 | 54.89 | 55.21 | 54.47 | 1,347,500 |
| Jun 07, 2024 | 55.49 | 55.81 | 55.47 | 55.59 | 54.85 | 1,351,800 |
| Jun 06, 2024 | 55.87 | 56.28 | 55.73 | 56.05 | 55.30 | 1,678,300 |
| Jun 05, 2024 | 55.71 | 55.99 | 55.39 | 55.97 | 55.22 | 2,116,800 |
| Jun 04, 2024 | 54.87 | 55.75 | 54.71 | 55.63 | 54.89 | 2,314,700 |
| Jun 03, 2024 | 55.94 | 56.21 | 54.94 | 55.32 | 54.58 | 3,775,300 |
| May 31, 2024 | 55.16 | 55.95 | 55.01 | 55.92 | 55.17 | 2,919,300 |
| May 30, 2024 | 54.66 | 55.30 | 54.65 | 54.96 | 54.22 | 2,032,100 |
| May 29, 2024 | 55.03 | 55.03 | 54.52 | 54.66 | 53.93 | 2,644,500 |
| May 28, 2024 | 56.52 | 56.58 | 55.39 | 55.53 | 54.79 | 2,160,700 |
| May 24, 2024 | 55.46 | 56.82 | 55.40 | 56.56 | 55.80 | 2,701,000 |
| May 23, 2024 | 56.91 | 57.05 | 54.59 | 55.01 | 54.27 | 5,549,200 |
| May 22, 2024 | 56.55 | 56.67 | 55.99 | 56.10 | 55.35 | 2,275,500 |
| May 21, 2024 | 56.67 | 57.39 | 56.61 | 56.86 | 56.10 | 1,800,800 |
| May 20, 2024 | 57.24 | 57.40 | 56.80 | 56.81 | 56.05 | 805,400 |
| May 17, 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 56.47 | 2,552,800 |
| May 16, 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 56.12 | 2,016,000 |
| May 15, 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 56.13 | 1,992,200 |
| *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.