The Toronto-Dominion Bank (TD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 68.54 | 69.50 | 68.54 | 68.95 | 68.95 | 2,031,900 |
| Feb 02, 2023 | 68.91 | 69.41 | 68.57 | 69.05 | 69.05 | 1,381,100 |
| Feb 01, 2023 | 68.69 | 69.28 | 68.11 | 68.84 | 68.84 | 1,716,100 |
| Jan 31, 2023 | 67.54 | 69.22 | 67.53 | 69.22 | 69.22 | 1,907,900 |
| Jan 30, 2023 | 68.17 | 68.55 | 67.57 | 67.70 | 67.70 | 1,283,400 |
| Jan 27, 2023 | 68.08 | 68.83 | 67.87 | 68.67 | 68.67 | 969,900 |
| Jan 26, 2023 | 67.62 | 68.30 | 67.62 | 68.12 | 68.12 | 1,771,000 |
| Jan 25, 2023 | 67.03 | 67.56 | 66.67 | 67.32 | 67.32 | 1,525,200 |
| Jan 24, 2023 | 66.00 | 67.42 | 66.00 | 67.20 | 67.20 | 1,016,800 |
| Jan 23, 2023 | 66.72 | 67.19 | 66.24 | 67.04 | 67.04 | 1,726,600 |
| Jan 20, 2023 | 65.75 | 66.67 | 65.33 | 66.65 | 66.65 | 1,554,600 |
| Jan 19, 2023 | 65.56 | 66.09 | 65.28 | 65.75 | 65.75 | 1,505,200 |
| Jan 18, 2023 | 67.25 | 67.47 | 65.94 | 65.95 | 65.95 | 1,695,700 |
| Jan 17, 2023 | 66.59 | 67.37 | 66.48 | 67.18 | 67.18 | 2,254,000 |
| Jan 13, 2023 | 65.50 | 66.45 | 65.23 | 66.35 | 66.35 | 1,425,000 |
| Jan 12, 2023 | 64.84 | 66.14 | 64.60 | 66.00 | 66.00 | 2,702,800 |
| Jan 11, 2023 | 64.01 | 64.59 | 63.30 | 64.39 | 64.39 | 1,344,000 |
| Jan 10, 2023 | 64.28 | 64.62 | 63.88 | 64.05 | 64.05 | 1,546,100 |
| Jan 09, 2023 | 64.54 | 65.00 | 64.16 | 64.26 | 64.26 | 1,973,400 |
| Jan 06, 2023 | 64.12 | 64.48 | 63.54 | 64.24 | 64.24 | 2,808,500 |
| Jan 05, 2023 | 64.75 | 64.88 | 63.58 | 63.61 | 63.61 | 4,204,400 |
| Jan 05, 2023 | 0.712 Dividend | |||||
| Jan 04, 2023 | 65.05 | 66.37 | 64.98 | 65.86 | 65.15 | 4,062,300 |
| Jan 03, 2023 | 64.87 | 65.25 | 64.05 | 64.15 | 63.46 | 1,546,500 |
| Dec 30, 2022 | 65.09 | 65.41 | 64.46 | 64.76 | 64.06 | 2,563,800 |
| Dec 29, 2022 | 64.75 | 65.51 | 64.60 | 65.39 | 64.68 | 1,183,400 |
| Dec 28, 2022 | 65.43 | 65.58 | 64.19 | 64.32 | 63.62 | 1,092,400 |
| Dec 27, 2022 | 65.26 | 65.49 | 65.01 | 65.37 | 64.66 | 742,200 |
| Dec 23, 2022 | 64.31 | 65.17 | 64.30 | 64.98 | 64.28 | 966,200 |
| Dec 22, 2022 | 64.30 | 64.40 | 63.47 | 64.40 | 63.70 | 1,034,500 |
| Dec 21, 2022 | 64.65 | 65.01 | 64.48 | 64.76 | 64.06 | 1,250,900 |
| Dec 20, 2022 | 63.59 | 64.75 | 63.54 | 64.32 | 63.62 | 1,412,000 |
| Dec 19, 2022 | 63.51 | 64.03 | 62.95 | 63.42 | 62.73 | 1,401,400 |
| Dec 16, 2022 | 62.98 | 63.74 | 62.86 | 63.25 | 62.57 | 1,618,700 |
| Dec 15, 2022 | 63.80 | 63.97 | 63.02 | 63.61 | 62.92 | 1,870,500 |
| Dec 14, 2022 | 65.50 | 65.52 | 64.51 | 64.57 | 63.87 | 2,011,600 |
| Dec 13, 2022 | 67.76 | 67.76 | 65.10 | 65.40 | 64.69 | 7,581,500 |
| Dec 12, 2022 | 66.28 | 66.99 | 65.70 | 66.92 | 66.20 | 1,117,500 |
| Dec 09, 2022 | 65.95 | 66.71 | 65.89 | 66.35 | 65.63 | 981,800 |
| Dec 08, 2022 | 65.86 | 66.21 | 65.55 | 66.20 | 65.48 | 1,281,900 |
| Dec 07, 2022 | 65.86 | 66.41 | 65.33 | 65.38 | 64.67 | 1,325,100 |
| Dec 06, 2022 | 67.15 | 67.28 | 65.53 | 66.03 | 65.32 | 1,507,600 |
| Dec 05, 2022 | 68.30 | 68.65 | 66.69 | 67.16 | 66.43 | 1,649,300 |
| Dec 02, 2022 | 68.08 | 69.04 | 68.04 | 68.59 | 67.85 | 1,543,700 |
| Dec 01, 2022 | 67.50 | 68.38 | 67.13 | 68.37 | 67.63 | 2,152,000 |
| Nov 30, 2022 | 66.36 | 66.92 | 65.43 | 66.74 | 66.02 | 1,803,200 |
| Nov 29, 2022 | 66.47 | 66.75 | 65.66 | 65.95 | 65.24 | 1,263,300 |
| Nov 28, 2022 | 67.68 | 67.70 | 66.24 | 66.61 | 65.89 | 1,346,800 |
| Nov 25, 2022 | 68.06 | 68.36 | 67.96 | 68.06 | 67.32 | 432,200 |
| Nov 23, 2022 | 67.75 | 68.33 | 67.46 | 68.11 | 67.37 | 1,139,300 |
| Nov 22, 2022 | 67.15 | 67.86 | 67.06 | 67.81 | 67.08 | 983,100 |
| Nov 21, 2022 | 66.44 | 66.89 | 66.21 | 66.74 | 66.02 | 1,129,700 |
| Nov 18, 2022 | 66.96 | 67.13 | 66.49 | 66.79 | 66.07 | 1,001,200 |
| Nov 17, 2022 | 65.38 | 66.60 | 65.36 | 66.59 | 65.87 | 1,239,200 |
| Nov 16, 2022 | 66.09 | 66.20 | 65.35 | 66.12 | 65.41 | 1,235,700 |
| Nov 15, 2022 | 66.74 | 66.76 | 65.43 | 66.05 | 65.34 | 1,710,800 |
| Nov 14, 2022 | 66.51 | 66.88 | 65.98 | 65.99 | 65.28 | 1,941,100 |
| Nov 11, 2022 | 67.42 | 67.42 | 65.96 | 66.66 | 65.94 | 2,115,300 |
| Nov 10, 2022 | 66.45 | 67.08 | 66.09 | 66.97 | 66.25 | 2,274,800 |
| Nov 09, 2022 | 65.32 | 65.73 | 64.46 | 64.71 | 64.01 | 1,652,500 |
| Nov 08, 2022 | 65.52 | 66.30 | 65.41 | 65.86 | 65.15 | 881,500 |
| Nov 07, 2022 | 65.50 | 65.92 | 65.24 | 65.48 | 64.77 | 1,501,400 |
| Nov 04, 2022 | 64.66 | 65.53 | 64.45 | 65.26 | 64.55 | 1,567,600 |
| Nov 03, 2022 | 62.64 | 63.44 | 62.30 | 63.13 | 62.45 | 963,100 |
| Nov 02, 2022 | 64.23 | 65.03 | 63.43 | 63.51 | 62.82 | 1,548,000 |
| Nov 01, 2022 | 64.79 | 65.12 | 64.01 | 64.37 | 63.67 | 1,235,200 |
| Oct 31, 2022 | 64.13 | 64.53 | 63.57 | 63.99 | 63.30 | 1,332,600 |
| Oct 28, 2022 | 64.42 | 64.55 | 63.91 | 64.45 | 63.75 | 1,703,500 |
| Oct 27, 2022 | 64.45 | 65.15 | 64.12 | 64.37 | 63.67 | 1,429,800 |
| Oct 26, 2022 | 64.00 | 65.01 | 63.71 | 64.23 | 63.54 | 1,637,500 |
| Oct 25, 2022 | 63.05 | 64.39 | 62.73 | 64.14 | 63.45 | 1,554,800 |
| Oct 24, 2022 | 63.23 | 63.50 | 62.67 | 63.09 | 62.41 | 1,716,600 |
| Oct 21, 2022 | 61.51 | 63.38 | 61.36 | 63.20 | 62.52 | 1,452,800 |
| Oct 20, 2022 | 62.55 | 62.89 | 61.36 | 61.63 | 60.96 | 1,276,100 |
| Oct 19, 2022 | 62.77 | 62.92 | 61.61 | 62.24 | 61.57 | 1,333,800 |
| Oct 18, 2022 | 63.04 | 63.60 | 62.51 | 63.06 | 62.38 | 1,563,900 |
| Oct 17, 2022 | 62.36 | 62.84 | 62.09 | 62.22 | 61.55 | 1,597,000 |
| Oct 14, 2022 | 61.87 | 62.23 | 61.08 | 61.13 | 60.47 | 2,481,800 |
| Oct 13, 2022 | 57.52 | 61.78 | 57.27 | 61.29 | 60.63 | 2,444,500 |
| Oct 12, 2022 | 58.45 | 59.22 | 58.21 | 58.53 | 57.90 | 1,403,600 |
| Oct 11, 2022 | 58.80 | 59.43 | 58.21 | 58.59 | 57.96 | 1,886,500 |
| Oct 10, 2022 | 60.09 | 60.45 | 58.81 | 59.08 | 58.44 | 1,666,500 |
| Oct 07, 2022 | 60.40 | 60.54 | 59.38 | 59.82 | 59.17 | 1,686,000 |
| Oct 06, 2022 | 62.98 | 63.05 | 60.36 | 60.68 | 60.02 | 4,486,800 |
| Oct 06, 2022 | 0.654 Dividend | |||||
| Oct 05, 2022 | 63.96 | 64.58 | 63.72 | 64.26 | 62.92 | 2,123,800 |
| Oct 04, 2022 | 64.32 | 65.49 | 64.15 | 65.11 | 63.75 | 4,137,500 |
| Oct 03, 2022 | 62.27 | 63.71 | 61.92 | 63.37 | 62.05 | 2,737,400 |
| Sept 30, 2022 | 61.82 | 62.64 | 61.21 | 61.33 | 60.05 | 1,616,700 |
| Sept 29, 2022 | 62.19 | 62.24 | 60.67 | 61.97 | 60.68 | 2,095,300 |
| Sept 28, 2022 | 61.23 | 63.09 | 60.74 | 62.69 | 61.38 | 2,040,500 |
| Sept 27, 2022 | 62.33 | 62.56 | 61.07 | 61.46 | 60.18 | 2,154,300 |
| Sept 26, 2022 | 61.37 | 62.35 | 61.10 | 61.84 | 60.55 | 1,635,800 |
| Sept 23, 2022 | 63.00 | 63.04 | 61.49 | 62.08 | 60.78 | 2,217,600 |
| Sept 22, 2022 | 64.11 | 64.29 | 63.45 | 63.88 | 62.55 | 1,458,400 |
| Sept 21, 2022 | 65.82 | 65.88 | 63.97 | 63.97 | 62.63 | 1,748,900 |
| Sept 20, 2022 | 66.21 | 66.24 | 65.01 | 65.70 | 64.33 | 1,518,100 |
| Sept 19, 2022 | 65.48 | 66.72 | 65.16 | 66.67 | 65.28 | 1,314,800 |
| Sept 16, 2022 | 65.69 | 66.31 | 65.44 | 66.21 | 64.83 | 1,393,000 |
| Sept 15, 2022 | 66.55 | 67.31 | 66.27 | 66.51 | 65.12 | 1,331,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
